Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 90.90
-0.05 (-0.05%)
At close: May 22, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 94.00 | 94.00 | 90.00 | 90.35 | 90.35 | -4.74% | 55,694 |
| May 8, 2026 | 97.00 | 98.00 | 94.15 | 94.85 | 94.85 | 0.05% | 47,519 |
| May 7, 2026 | 94.98 | 95.80 | 90.00 | 94.80 | 94.80 | 1.83% | 43,126 |
| May 6, 2026 | 87.26 | 94.99 | 87.12 | 93.10 | 93.10 | 3.54% | 9,792 |
| May 5, 2026 | 88.58 | 92.00 | 87.00 | 89.92 | 89.92 | 1.51% | 1,675 |
| May 4, 2026 | 89.70 | 92.99 | 86.11 | 88.58 | 88.58 | 3.77% | 9,764 |
| Apr 30, 2026 | 90.00 | 90.00 | 85.17 | 85.36 | 85.36 | -8.04% | 11,008 |
| Apr 29, 2026 | 97.90 | 98.00 | 90.03 | 92.82 | 92.82 | -2.79% | 13,262 |
| Apr 28, 2026 | 99.00 | 99.50 | 91.20 | 95.48 | 95.48 | -3.58% | 8,437 |
| Apr 27, 2026 | 99.80 | 100.00 | 96.10 | 99.03 | 99.03 | 0.45% | 18,626 |
| Apr 24, 2026 | 109.14 | 109.14 | 96.00 | 98.59 | 98.59 | -0.63% | 194,544 |
| Apr 23, 2026 | 94.00 | 99.22 | 94.00 | 99.22 | 99.22 | 10.00% | 28,142 |
| Apr 22, 2026 | 80.00 | 90.20 | 80.00 | 90.20 | 90.20 | 10.00% | 52,131 |
| Apr 21, 2026 | 84.09 | 84.10 | 82.00 | 82.00 | 82.00 | -1.20% | 1,537 |
| Apr 20, 2026 | 82.66 | 85.89 | 79.76 | 83.00 | 83.00 | -4.23% | 6,445 |
| Apr 17, 2026 | 82.52 | 87.90 | 82.52 | 86.67 | 86.67 | 3.25% | 3,047 |
| Apr 16, 2026 | 86.89 | 86.89 | 82.52 | 83.94 | 83.94 | -0.07% | 1,570 |
| Apr 15, 2026 | 87.69 | 87.69 | 82.52 | 84.00 | 84.00 | 2.35% | 3,101 |
| Apr 14, 2026 | 85.88 | 85.88 | 81.07 | 82.07 | 82.07 | 0.38% | 3,533 |
| Apr 13, 2026 | 88.79 | 88.79 | 81.00 | 81.76 | 81.76 | -2.08% | 4,437 |
| Apr 10, 2026 | 82.50 | 84.90 | 80.22 | 83.50 | 83.50 | 2.45% | 15,477 |
| Apr 9, 2026 | 84.81 | 84.81 | 80.00 | 81.50 | 81.50 | -0.61% | 412 |
| Apr 8, 2026 | 83.52 | 85.37 | 72.10 | 82.00 | 82.00 | 5.66% | 23,188 |
| Apr 7, 2026 | 76.05 | 78.90 | 75.00 | 77.61 | 77.61 | 0.79% | 24,427 |
| Apr 6, 2026 | 79.40 | 79.40 | 75.00 | 77.00 | 77.00 | - | 167 |
| Apr 3, 2026 | 75.99 | 77.98 | 74.51 | 77.00 | 77.00 | -0.48% | 10,192 |
| Apr 2, 2026 | 78.89 | 78.89 | 75.00 | 77.37 | 77.37 | -2.26% | 7,667 |
| Apr 1, 2026 | 79.88 | 82.96 | 76.01 | 79.16 | 79.16 | 4.96% | 11,640 |
| Mar 31, 2026 | 76.99 | 76.99 | 75.01 | 75.42 | 75.42 | -0.11% | 7,102 |
| Mar 30, 2026 | 79.98 | 79.98 | 75.50 | 75.50 | 75.50 | -0.80% | 1,630 |
| Mar 27, 2026 | 77.99 | 78.90 | 77.01 | 76.11 | 76.11 | - | 188 |
| Mar 26, 2026 | 77.26 | 79.58 | 76.11 | 76.11 | 76.11 | -2.44% | 2,286 |
| Mar 25, 2026 | 79.98 | 79.98 | 78.00 | 78.01 | 78.01 | -0.67% | 2,243 |
| Mar 24, 2026 | 79.98 | 79.98 | 79.00 | 78.54 | 78.54 | - | 56 |
| Mar 19, 2026 | 79.98 | 79.98 | 77.20 | 78.54 | 78.54 | 0.69% | 886 |
| Mar 18, 2026 | 79.47 | 79.47 | 78.00 | 78.00 | 78.00 | 1.96% | 429 |
| Mar 17, 2026 | 79.90 | 79.90 | 76.01 | 76.50 | 76.50 | - | 22 |
| Mar 16, 2026 | 74.11 | 79.00 | 74.11 | 76.50 | 76.50 | -0.16% | 3,966 |
| Mar 13, 2026 | 79.89 | 79.89 | 76.50 | 76.62 | 76.62 | -2.58% | 546 |
| Mar 12, 2026 | 79.99 | 79.99 | 74.00 | 78.65 | 78.65 | - | 10 |
| Mar 11, 2026 | 79.00 | 84.00 | 77.01 | 78.65 | 78.65 | - | 375 |