Noon Sugar Mills Limited (PSX:NONS)
Pakistan · Delayed Price · Currency is PKR 85.36
-7.46 (-8.04%)
At close: Apr 30, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 79.99 | 83.05 | 71.11 | 78.65 | 78.65 | 4.14% | 5,972 |
| Mar 9, 2026 | 70.02 | 79.98 | 70.02 | 75.52 | 75.52 | -1.60% | 1,223 |
| Mar 6, 2026 | 76.01 | 79.88 | 76.01 | 76.75 | 76.75 | - | 201 |
| Mar 5, 2026 | 73.88 | 78.48 | 73.88 | 76.75 | 76.75 | 5.47% | 4,926 |
| Mar 4, 2026 | 72.89 | 72.89 | 72.48 | 72.77 | 72.77 | 1.04% | 2,416 |
| Mar 3, 2026 | 74.66 | 80.80 | 70.48 | 72.02 | 72.02 | -8.03% | 8,749 |
| Mar 2, 2026 | 78.31 | 89.00 | 78.31 | 78.31 | 78.31 | -10.00% | 7,326 |
| Feb 27, 2026 | 87.00 | 89.90 | 86.26 | 87.01 | 87.01 | 0.10% | 1,902 |
| Feb 26, 2026 | 87.36 | 91.90 | 84.01 | 86.92 | 86.92 | -0.50% | 4,986 |
| Feb 25, 2026 | 87.00 | 89.00 | 87.00 | 87.36 | 87.36 | -2.45% | 829 |
| Feb 24, 2026 | 90.88 | 90.98 | 84.50 | 89.55 | 89.55 | 2.42% | 608 |
| Feb 23, 2026 | 90.98 | 94.98 | 86.00 | 87.43 | 87.43 | -2.09% | 2,178 |
| Feb 20, 2026 | 88.00 | 94.98 | 86.25 | 89.30 | 89.30 | 0.33% | 3,798 |
| Feb 19, 2026 | 90.55 | 94.44 | 88.00 | 89.01 | 89.01 | -3.24% | 8,509 |
| Feb 18, 2026 | 90.26 | 93.86 | 89.00 | 91.99 | 91.99 | 0.62% | 6,164 |