Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 95.25
-1.42 (-1.47%)
At close: Jul 27, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 99.97 | 103.00 | 94.50 | 95.25 | 95.25 | -1.47% | 123,985 |
| Jul 24, 2026 | 95.01 | 99.98 | 92.44 | 96.67 | 96.67 | 0.97% | 7,148 |
| Jul 23, 2026 | 100.00 | 100.00 | 95.02 | 95.74 | 95.74 | -4.35% | 17,263 |
| Jul 22, 2026 | 101.00 | 102.45 | 99.00 | 100.09 | 100.09 | -1.38% | 572 |
| Jul 21, 2026 | 104.97 | 104.97 | 99.19 | 101.49 | 101.49 | 2.32% | 6,748 |
| Jul 20, 2026 | 98.02 | 101.50 | 98.00 | 99.19 | 99.19 | -3.50% | 4,871 |
| Jul 17, 2026 | 103.50 | 103.50 | 100.04 | 102.79 | 102.79 | 0.02% | 7,065 |
| Jul 16, 2026 | 103.00 | 104.00 | 102.50 | 102.77 | 102.77 | 0.61% | 8,657 |
| Jul 15, 2026 | 103.76 | 106.20 | 101.21 | 102.15 | 102.15 | 1.76% | 28,251 |
| Jul 14, 2026 | 106.99 | 109.00 | 99.52 | 100.38 | 100.38 | -7.61% | 66,151 |
| Jul 13, 2026 | 110.00 | 114.00 | 108.01 | 108.65 | 108.65 | -3.34% | 33,895 |
| Jul 10, 2026 | 108.95 | 115.90 | 107.05 | 112.41 | 112.41 | 5.88% | 98,248 |
| Jul 9, 2026 | 102.51 | 111.00 | 100.50 | 106.17 | 106.17 | -2.27% | 73,394 |
| Jul 8, 2026 | 116.00 | 116.00 | 104.72 | 108.64 | 108.64 | -6.63% | 125,149 |
| Jul 7, 2026 | 121.00 | 125.99 | 113.50 | 116.36 | 116.36 | 1.01% | 1,138,149 |
| Jul 6, 2026 | 94.26 | 115.20 | 94.26 | 115.20 | 115.20 | 10.00% | 758,332 |
| Jul 3, 2026 | 93.50 | 104.73 | 93.50 | 104.73 | 104.73 | 10.00% | 370,165 |
| Jul 2, 2026 | 91.95 | 98.00 | 91.95 | 95.21 | 95.21 | 3.56% | 72,665 |
| Jul 1, 2026 | 93.07 | 94.00 | 90.52 | 91.94 | 91.94 | -1.15% | 2,315 |
| Jun 30, 2026 | 89.55 | 93.88 | 89.55 | 93.01 | 93.01 | 0.32% | 7,046 |
| Jun 29, 2026 | 92.45 | 95.30 | 92.45 | 92.71 | 92.71 | -3.38% | 13,504 |
| Jun 24, 2026 | 96.00 | 97.49 | 92.60 | 95.95 | 95.95 | 2.11% | 15,334 |
| Jun 23, 2026 | 97.99 | 97.99 | 87.00 | 93.97 | 93.97 | -1.46% | 9,430 |
| Jun 22, 2026 | 97.39 | 100.00 | 93.72 | 95.36 | 95.36 | -0.74% | 48,579 |
| Jun 19, 2026 | 95.79 | 99.00 | 92.01 | 96.07 | 96.07 | 3.62% | 159,609 |
| Jun 18, 2026 | 88.00 | 94.70 | 85.00 | 92.71 | 92.71 | 5.71% | 95,989 |
| Jun 17, 2026 | 86.12 | 88.00 | 86.12 | 87.70 | 87.70 | 1.39% | 2,655 |
| Jun 16, 2026 | 86.13 | 88.00 | 85.16 | 86.50 | 86.50 | -1.65% | 12,127 |
| Jun 15, 2026 | 89.00 | 89.00 | 84.77 | 87.95 | 87.95 | 0.06% | 2,056 |
| Jun 12, 2026 | 86.98 | 88.00 | 86.96 | 87.90 | 87.90 | 1.65% | 1,834 |
| Jun 11, 2026 | 88.97 | 88.97 | 83.05 | 86.47 | 86.47 | 0.44% | 3,970 |
| Jun 10, 2026 | 86.01 | 87.00 | 85.21 | 86.09 | 86.09 | 0.09% | 7,461 |
| Jun 9, 2026 | 87.99 | 91.22 | 86.00 | 86.01 | 86.01 | -0.98% | 5,314 |
| Jun 8, 2026 | 86.11 | 88.00 | 85.11 | 86.86 | 86.86 | -0.92% | 997 |
| Jun 5, 2026 | 89.89 | 89.89 | 86.75 | 87.67 | 87.67 | -0.15% | 3,319 |
| Jun 4, 2026 | 86.59 | 89.00 | 85.10 | 87.80 | 87.80 | 1.21% | 2,013 |
| Jun 3, 2026 | 85.11 | 87.00 | 82.00 | 86.75 | 86.75 | 1.31% | 7,302 |
| Jun 2, 2026 | 87.50 | 87.50 | 85.60 | 85.63 | 85.63 | -1.36% | 1,405 |
| Jun 1, 2026 | 85.10 | 89.90 | 85.10 | 86.81 | 86.81 | 0.64% | 2,788 |
| May 29, 2026 | 86.00 | 88.87 | 85.40 | 86.26 | 86.26 | 1.03% | 10,014 |
| May 25, 2026 | 85.11 | 96.00 | 84.95 | 85.38 | 85.38 | -6.07% | 26,020 |
| May 22, 2026 | 88.05 | 93.00 | 88.05 | 90.90 | 90.90 | -0.05% | 4,809 |
| May 21, 2026 | 88.00 | 90.99 | 87.01 | 90.95 | 90.95 | 4.52% | 14,382 |
| May 20, 2026 | 92.40 | 92.48 | 86.16 | 87.02 | 87.02 | -1.08% | 16,326 |
| May 19, 2026 | 88.56 | 92.00 | 80.01 | 87.97 | 87.97 | -0.85% | 4,465 |
| May 18, 2026 | 91.95 | 94.98 | 88.05 | 88.72 | 88.72 | -3.30% | 8,160 |
| May 15, 2026 | 90.24 | 94.01 | 87.61 | 91.75 | 91.75 | 2.73% | 8,527 |
| May 14, 2026 | 88.00 | 92.00 | 85.61 | 89.31 | 89.31 | 3.80% | 44,358 |
| May 13, 2026 | 86.26 | 90.00 | 86.00 | 86.04 | 86.04 | -2.77% | 5,158 |
| May 12, 2026 | 90.05 | 92.00 | 87.00 | 88.49 | 88.49 | -2.06% | 45,360 |