Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan
· Delayed Price · Currency is PKR 132.79
+3.79 (2.94%)
At close: Mar 6, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 129.99 | 133.03 | 121.00 | 132.79 | 132.79 | 2.94% | 264,311 |
| Mar 5, 2026 | 130.00 | 130.00 | 121.20 | 129.00 | 129.00 | -0.75% | 26,416 |
| Mar 4, 2026 | 120.00 | 129.99 | 120.00 | 129.97 | 129.97 | -0.08% | 248,115 |
| Mar 3, 2026 | 120.00 | 134.99 | 120.00 | 130.08 | 130.08 | 0.12% | 251,147 |
| Mar 2, 2026 | 130.00 | 130.00 | 117.05 | 129.92 | 129.92 | -0.10% | 302,372 |
| Feb 27, 2026 | 128.99 | 130.07 | 128.99 | 130.05 | 130.05 | 9.95% | 58,000 |
| Feb 26, 2026 | 111.00 | 125.99 | 111.00 | 118.28 | 118.28 | - | 29 |
| Feb 25, 2026 | 124.00 | 125.00 | 124.00 | 118.28 | 118.28 | - | 51 |
| Feb 24, 2026 | 124.88 | 125.98 | 117.50 | 118.28 | 118.28 | 2.42% | 1,057 |
| Feb 23, 2026 | 133.97 | 133.97 | 114.10 | 115.49 | 115.49 | -8.50% | 1,565 |
| Feb 20, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - | 100 |
| Feb 19, 2026 | 124.25 | 134.82 | 121.16 | 126.22 | 126.22 | -3.98% | 330 |
| Feb 18, 2026 | 125.30 | 130.00 | 125.01 | 131.45 | 131.45 | - | 30 |
| Feb 16, 2026 | 130.00 | 130.00 | 124.00 | 131.45 | 131.45 | - | 103 |
| Feb 13, 2026 | 133.00 | 133.00 | 114.32 | 131.45 | 131.45 | 3.50% | 1,721 |
| Feb 12, 2026 | 123.32 | 127.00 | 120.00 | 127.00 | 127.00 | -1.26% | 7,438 |
| Feb 11, 2026 | 125.00 | 125.00 | 123.31 | 128.62 | 128.62 | - | 17 |
| Feb 10, 2026 | 120.52 | 134.09 | 120.52 | 128.62 | 128.62 | - | 130 |
| Feb 9, 2026 | 125.00 | 134.00 | 120.52 | 128.62 | 128.62 | -1.94% | 327 |
| Feb 6, 2026 | 134.04 | 135.64 | 121.02 | 131.17 | 131.17 | -2.14% | 687 |
| Feb 4, 2026 | 130.00 | 134.65 | 125.10 | 134.04 | 134.04 | 5.05% | 460 |
| Feb 3, 2026 | 125.10 | 130.00 | 125.10 | 127.60 | 127.60 | - | 53 |
| Feb 2, 2026 | 125.01 | 130.00 | 125.01 | 127.60 | 127.60 | 2.08% | 7,725 |
| Jan 30, 2026 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1.16% | 609 |
| Jan 29, 2026 | 125.11 | 131.98 | 117.06 | 123.57 | 123.57 | -4.87% | 689 |
| Jan 28, 2026 | 125.10 | 130.90 | 125.10 | 129.90 | 129.90 | - | 75 |
| Jan 27, 2026 | 127.99 | 130.00 | 127.99 | 129.90 | 129.90 | 3.91% | 3,374 |
| Jan 26, 2026 | 126.00 | 126.00 | 124.62 | 125.01 | 125.01 | -1.51% | 512 |
| Jan 23, 2026 | 125.00 | 130.00 | 125.00 | 126.93 | 126.93 | -0.57% | 950 |
| Jan 22, 2026 | 123.33 | 130.00 | 123.33 | 127.66 | 127.66 | - | 55 |
| Jan 21, 2026 | 132.00 | 132.00 | 125.00 | 127.66 | 127.66 | -0.65% | 895 |
| Jan 20, 2026 | 134.95 | 134.95 | 122.00 | 128.50 | 128.50 | -4.79% | 4,410 |
| Jan 19, 2026 | 130.11 | 137.99 | 128.05 | 134.96 | 134.96 | 1.15% | 157,242 |
| Jan 16, 2026 | 134.00 | 140.72 | 129.00 | 133.43 | 129.43 | 4.30% | 121,578 |
| Jan 15, 2026 | 125.00 | 133.24 | 121.00 | 127.93 | 124.09 | 5.61% | 33,751 |
| Jan 14, 2026 | 125.94 | 127.00 | 116.11 | 121.13 | 117.50 | -0.23% | 12,641 |
| Jan 13, 2026 | 123.19 | 125.00 | 115.00 | 121.41 | 117.77 | 1.17% | 10,369 |
| Jan 12, 2026 | 123.49 | 124.80 | 120.00 | 120.01 | 116.41 | -2.82% | 6,141 |
| Jan 9, 2026 | 120.00 | 124.00 | 119.99 | 123.49 | 119.79 | 3.40% | 1,419 |
| Jan 8, 2026 | 125.00 | 125.00 | 116.00 | 119.43 | 115.85 | -0.70% | 8,237 |
| Jan 7, 2026 | 120.00 | 125.00 | 120.00 | 120.27 | 116.66 | 0.22% | 1,807 |
| Jan 6, 2026 | 121.50 | 125.00 | 120.00 | 120.00 | 116.40 | 1.62% | 10,402 |
| Jan 5, 2026 | 122.00 | 124.01 | 108.14 | 118.09 | 114.55 | -1.72% | 12,815 |
| Jan 2, 2026 | 133.50 | 133.50 | 118.40 | 120.16 | 116.56 | -1.80% | 2,570 |
| Jan 1, 2026 | 129.00 | 129.00 | 118.02 | 122.36 | 118.69 | 3.69% | 13,991 |
| Dec 31, 2025 | 125.00 | 134.00 | 118.00 | 118.00 | 114.46 | -5.80% | 6,121 |
| Dec 30, 2025 | 128.00 | 128.00 | 111.05 | 125.27 | 121.51 | 2.95% | 6,369 |
| Dec 29, 2025 | 130.00 | 130.00 | 120.15 | 121.68 | 118.03 | 2.23% | 2,523 |
| Dec 26, 2025 | 128.17 | 131.99 | 118.00 | 119.02 | 115.45 | -7.14% | 2,326 |
| Dec 24, 2025 | 118.36 | 129.89 | 110.20 | 128.17 | 124.33 | 8.32% | 8,408 |
| Dec 23, 2025 | 109.00 | 119.75 | 109.00 | 118.33 | 114.78 | 8.56% | 20,300 |
| Dec 22, 2025 | 109.00 | 109.00 | 106.00 | 109.00 | 105.73 | -0.89% | 1,601 |
| Dec 19, 2025 | 102.01 | 109.01 | 102.01 | 109.98 | 106.68 | - | 104 |
| Dec 18, 2025 | 108.88 | 108.88 | 108.88 | 109.98 | 106.68 | - | 1 |
| Dec 17, 2025 | 109.99 | 109.99 | 106.20 | 109.98 | 106.68 | 2.31% | 525 |
| Dec 16, 2025 | 107.55 | 109.90 | 107.50 | 107.50 | 104.28 | 2.09% | 7,504 |
| Dec 15, 2025 | 105.20 | 108.00 | 105.20 | 105.30 | 102.14 | 0.24% | 256 |
| Dec 12, 2025 | 105.05 | 109.89 | 105.05 | 105.05 | 101.90 | - | 183 |
| Dec 11, 2025 | 104.97 | 106.99 | 102.00 | 105.05 | 101.90 | -2.97% | 30,635 |
| Dec 10, 2025 | 107.99 | 107.99 | 107.99 | 108.26 | 105.01 | - | 1 |
| Dec 9, 2025 | 108.89 | 108.90 | 107.01 | 108.26 | 105.01 | 1.18% | 1,145 |
| Dec 8, 2025 | 110.48 | 110.48 | 102.00 | 107.00 | 103.79 | -0.47% | 19,619 |
| Dec 5, 2025 | 112.00 | 112.00 | 102.00 | 107.50 | 104.28 | -4.02% | 1,103 |
| Dec 4, 2025 | 112.00 | 112.00 | 108.00 | 112.00 | 108.64 | - | 20 |
| Dec 3, 2025 | 106.00 | 111.97 | 106.00 | 112.00 | 108.64 | - | 165 |
| Dec 2, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 108.64 | -0.04% | 5,930 |
| Dec 1, 2025 | 106.05 | 110.00 | 106.05 | 112.04 | 108.68 | - | 224 |
| Nov 28, 2025 | 105.00 | 117.00 | 105.00 | 112.04 | 108.68 | 3.74% | 2,453 |
| Nov 27, 2025 | 107.00 | 111.45 | 107.00 | 108.00 | 104.76 | 0.55% | 1,117 |
| Nov 26, 2025 | 109.97 | 113.00 | 108.00 | 107.41 | 104.19 | - | 131 |
| Nov 25, 2025 | 107.10 | 118.00 | 107.10 | 107.41 | 104.19 | -8.84% | 2,143 |
| Nov 24, 2025 | 102.00 | 122.21 | 102.00 | 117.82 | 114.29 | 6.05% | 8,331 |
| Nov 21, 2025 | 102.25 | 114.00 | 102.25 | 111.10 | 107.77 | 1.00% | 58,416 |
| Nov 20, 2025 | 108.49 | 112.49 | 102.01 | 110.00 | 106.70 | 6.59% | 48,059 |
| Nov 19, 2025 | 101.95 | 110.00 | 100.08 | 103.20 | 100.11 | 0.93% | 53,133 |
| Nov 18, 2025 | 102.75 | 103.00 | 101.00 | 102.25 | 99.18 | -0.49% | 55,360 |
| Nov 17, 2025 | 102.79 | 102.79 | 102.69 | 102.75 | 99.67 | 2.75% | 321 |
| Nov 14, 2025 | 95.51 | 100.00 | 95.50 | 100.00 | 97.00 | 2.04% | 4,036 |
| Nov 13, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 95.06 | 3.00% | 572 |
| Nov 12, 2025 | 98.95 | 98.95 | 92.11 | 95.15 | 92.30 | - | 112 |
| Nov 11, 2025 | 94.14 | 104.99 | 94.14 | 95.15 | 92.30 | -4.55% | 869 |
| Nov 10, 2025 | 96.20 | 96.51 | 96.20 | 99.69 | 96.70 | - | 97 |
| Nov 7, 2025 | 100.04 | 104.00 | 96.12 | 99.69 | 96.70 | -0.35% | 871 |
| Nov 6, 2025 | 100.00 | 107.16 | 93.60 | 100.04 | 97.04 | 2.68% | 57,631 |
| Nov 5, 2025 | 92.93 | 98.00 | 92.93 | 97.43 | 94.51 | 8.21% | 442 |
| Nov 4, 2025 | 98.89 | 98.98 | 94.10 | 90.04 | 87.34 | - | 119 |
| Nov 3, 2025 | 99.00 | 99.00 | 93.01 | 90.04 | 87.34 | - | 67 |
| Oct 31, 2025 | 93.00 | 99.85 | 90.00 | 90.04 | 87.34 | -3.18% | 1,243 |
| Oct 30, 2025 | 94.50 | 99.90 | 91.20 | 93.00 | 90.21 | -1.59% | 541 |
| Oct 29, 2025 | 94.00 | 94.62 | 94.00 | 94.50 | 91.67 | -4.55% | 369 |
| Oct 28, 2025 | 100.01 | 100.01 | 96.22 | 99.00 | 96.03 | -1.38% | 1,087 |
| Oct 23, 2025 | 98.50 | 101.66 | 94.00 | 100.39 | 97.38 | 8.62% | 10,753 |
| Oct 22, 2025 | 97.98 | 97.98 | 90.00 | 92.42 | 89.65 | -4.50% | 5,000 |
| Oct 21, 2025 | 102.00 | 102.00 | 95.00 | 96.77 | 93.87 | -5.13% | 1,933 |
| Oct 20, 2025 | 106.00 | 106.00 | 105.00 | 102.00 | 98.94 | - | 104 |
| Oct 17, 2025 | 99.20 | 108.00 | 99.20 | 102.00 | 98.94 | -4.13% | 527 |
| Oct 16, 2025 | 105.90 | 108.68 | 98.00 | 106.39 | 103.20 | - | 21 |
| Oct 15, 2025 | 103.59 | 109.00 | 103.01 | 106.39 | 103.20 | 2.42% | 3,905 |
| Oct 14, 2025 | 109.79 | 109.79 | 101.00 | 103.88 | 100.77 | -5.38% | 2,717 |
| Oct 13, 2025 | 113.81 | 113.81 | 96.60 | 109.79 | 106.50 | 5.76% | 4,079 |