Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 82.14
-1.56 (-1.86%)
At close: Oct 19, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 84.00 | 84.00 | 82.00 | 82.14 | 82.14 | -1.86% | 2,346 |
| Oct 16, 2026 | 83.00 | 83.89 | 81.80 | 83.70 | 83.70 | 1.21% | 3,502 |
| Oct 15, 2026 | 83.95 | 83.95 | 82.00 | 82.70 | 82.70 | -0.18% | 5,100 |
| Oct 14, 2026 | 82.02 | 83.45 | 81.50 | 82.85 | 82.85 | -0.12% | 3,622 |
| Oct 13, 2026 | 84.00 | 84.00 | 82.00 | 82.95 | 82.95 | -1.03% | 5,656 |
| Oct 12, 2026 | 83.77 | 84.00 | 82.01 | 83.81 | 83.81 | 0.05% | 8,070 |
| Oct 9, 2026 | 83.44 | 84.00 | 82.04 | 83.77 | 83.77 | 1.51% | 7,228 |
| Oct 8, 2026 | 84.69 | 84.80 | 82.00 | 82.52 | 82.52 | -0.75% | 26,498 |
| Oct 7, 2026 | 92.90 | 94.78 | 83.00 | 83.14 | 83.14 | -8.19% | 159,069 |
| Oct 6, 2026 | 82.50 | 90.56 | 80.00 | 90.56 | 90.56 | 10.00% | 124,880 |
| Oct 5, 2026 | 86.87 | 86.87 | 81.21 | 82.33 | 82.33 | -5.37% | 64,745 |
| Oct 2, 2026 | 80.49 | 87.00 | 75.00 | 87.00 | 87.00 | 10.00% | 104,914 |
| Oct 1, 2026 | 81.99 | 83.00 | 78.00 | 79.09 | 79.09 | -1.42% | 10,679 |
| Sep 30, 2026 | 80.45 | 81.50 | 80.00 | 80.23 | 80.23 | -0.29% | 5,684 |
| Sep 29, 2026 | 82.35 | 82.35 | 80.41 | 80.46 | 80.46 | 0.07% | 513 |
| Sep 28, 2026 | 81.80 | 82.00 | 80.40 | 80.40 | 80.40 | 0.07% | 2,425 |
| Sep 25, 2026 | 82.00 | 82.00 | 80.25 | 80.34 | 80.34 | -0.12% | 1,454 |
| Sep 24, 2026 | 82.90 | 82.90 | 80.27 | 80.44 | 80.44 | -0.86% | 1,965 |
| Sep 23, 2026 | 82.40 | 82.40 | 81.09 | 81.14 | 81.14 | 0.45% | 1,451 |
| Sep 22, 2026 | 81.15 | 81.90 | 80.78 | 80.78 | 80.78 | -0.23% | 5,778 |
| Sep 21, 2026 | 80.30 | 81.95 | 80.30 | 80.97 | 80.97 | 1.07% | 581 |
| Sep 18, 2026 | 82.49 | 82.90 | 80.05 | 80.11 | 80.11 | 0.46% | 3,793 |
| Sep 17, 2026 | 84.85 | 84.85 | 78.00 | 79.74 | 79.74 | -2.14% | 6,902 |
| Sep 16, 2026 | 81.00 | 81.50 | 80.16 | 81.48 | 81.48 | 0.73% | 2,230 |
| Sep 15, 2026 | 84.00 | 84.00 | 80.11 | 80.89 | 80.89 | 2.70% | 2,487 |
| Sep 14, 2026 | 84.84 | 84.84 | 78.51 | 78.76 | 78.76 | -4.43% | 1,919 |
| Sep 11, 2026 | 82.00 | 83.85 | 82.00 | 82.41 | 82.41 | 1.64% | 875 |
| Sep 10, 2026 | 82.03 | 84.89 | 81.01 | 81.08 | 81.08 | -2.38% | 5,025 |
| Sep 9, 2026 | 82.99 | 86.24 | 82.15 | 83.06 | 83.06 | 0.90% | 3,527 |
| Sep 8, 2026 | 83.47 | 86.70 | 81.57 | 82.32 | 82.32 | -1.38% | 5,665 |
| Sep 7, 2026 | 86.00 | 86.00 | 83.02 | 83.47 | 83.47 | -2.81% | 3,406 |
| Sep 4, 2026 | 84.50 | 89.99 | 83.00 | 85.88 | 85.88 | 3.33% | 7,988 |
| Sep 3, 2026 | 84.00 | 85.85 | 83.02 | 83.11 | 83.11 | -1.44% | 9,316 |
| Sep 2, 2026 | 86.00 | 86.00 | 83.20 | 84.32 | 84.32 | -0.61% | 3,438 |
| Sep 1, 2026 | 82.71 | 85.00 | 82.71 | 84.84 | 84.84 | 1.50% | 9,030 |
| Aug 31, 2026 | 86.90 | 86.90 | 82.66 | 83.59 | 83.59 | -0.50% | 5,663 |
| Aug 28, 2026 | 86.85 | 86.85 | 84.00 | 84.01 | 84.01 | 1.30% | 2,536 |
| Aug 27, 2026 | 87.10 | 87.15 | 82.00 | 82.93 | 82.93 | -2.95% | 13,695 |
| Aug 25, 2026 | 83.00 | 87.00 | 83.00 | 85.45 | 85.45 | 2.37% | 15,323 |
| Aug 24, 2026 | 84.43 | 84.43 | 83.00 | 83.47 | 83.47 | 0.53% | 1,267 |
| Aug 21, 2026 | 83.16 | 84.25 | 82.00 | 83.03 | 83.03 | -0.59% | 3,600 |
| Aug 20, 2026 | 87.99 | 87.99 | 81.05 | 83.52 | 83.52 | -2.74% | 11,103 |
| Aug 19, 2026 | 86.49 | 89.85 | 85.00 | 85.87 | 85.87 | 0.99% | 12,467 |
| Aug 18, 2026 | 85.21 | 88.00 | 84.00 | 85.03 | 85.03 | -3.87% | 17,101 |
| Aug 17, 2026 | 88.50 | 89.98 | 88.00 | 88.45 | 88.45 | -0.28% | 6,849 |
| Aug 13, 2026 | 86.05 | 89.70 | 85.00 | 88.70 | 88.70 | 0.77% | 5,029 |
| Aug 12, 2026 | 89.00 | 89.99 | 87.00 | 88.02 | 88.02 | 2.04% | 5,169 |
| Aug 11, 2026 | 91.49 | 91.49 | 85.80 | 86.26 | 86.26 | -3.76% | 10,822 |
| Aug 10, 2026 | 90.00 | 90.00 | 88.00 | 89.63 | 89.63 | 1.47% | 12,341 |
| Aug 7, 2026 | 89.99 | 90.00 | 81.00 | 88.33 | 88.33 | -0.59% | 6,953 |