Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 83.52
-2.35 (-2.74%)
At close: Aug 20, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 89.31 | 93.90 | 87.00 | 88.85 | 88.85 | -2.96% | 13,461 |
| Aug 5, 2026 | 90.10 | 94.00 | 90.10 | 91.56 | 91.56 | 0.69% | 4,540 |
| Aug 4, 2026 | 89.60 | 94.20 | 89.02 | 90.93 | 90.93 | 1.02% | 6,118 |
| Aug 3, 2026 | 92.99 | 92.99 | 90.00 | 90.01 | 90.01 | 0.01% | 22,107 |
| Jul 31, 2026 | 90.00 | 93.00 | 89.01 | 90.00 | 90.00 | -1.09% | 6,778 |
| Jul 30, 2026 | 91.00 | 91.95 | 90.00 | 90.99 | 90.99 | -0.42% | 4,825 |
| Jul 29, 2026 | 93.00 | 94.00 | 90.02 | 91.37 | 91.37 | -1.75% | 5,821 |
| Jul 28, 2026 | 97.99 | 97.99 | 91.25 | 93.00 | 93.00 | -2.36% | 10,163 |
| 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 |