Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan
· Delayed Price · Currency is PKR 107.50
-4.50 (-4.02%)
At close: Dec 5, 2025
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 102.00 | 107.50 | 107.50 | -4.02% | 1,103 |
| Dec 4, 2025 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 20 |
| Dec 3, 2025 | 106.00 | 111.97 | 106.00 | 112.00 | 112.00 | - | 165 |
| Dec 2, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.04% | 5,930 |
| Dec 1, 2025 | 106.05 | 110.00 | 106.05 | 112.04 | 112.04 | - | 224 |
| Nov 28, 2025 | 105.00 | 117.00 | 105.00 | 112.04 | 112.04 | 3.74% | 2,453 |
| Nov 27, 2025 | 107.00 | 111.45 | 107.00 | 108.00 | 108.00 | 0.55% | 1,117 |
| Nov 26, 2025 | 109.97 | 113.00 | 108.00 | 107.41 | 107.41 | - | 131 |
| Nov 25, 2025 | 107.10 | 118.00 | 107.10 | 107.41 | 107.41 | -8.84% | 2,143 |
| Nov 24, 2025 | 102.00 | 122.21 | 102.00 | 117.82 | 117.82 | 6.05% | 8,331 |
| Nov 21, 2025 | 102.25 | 114.00 | 102.25 | 111.10 | 111.10 | 1.00% | 58,416 |
| Nov 20, 2025 | 108.49 | 112.49 | 102.01 | 110.00 | 110.00 | 6.59% | 48,059 |
| Nov 19, 2025 | 101.95 | 110.00 | 100.08 | 103.20 | 103.20 | 0.93% | 53,133 |
| Nov 18, 2025 | 102.75 | 103.00 | 101.00 | 102.25 | 102.25 | -0.49% | 55,360 |
| Nov 17, 2025 | 102.79 | 102.79 | 102.69 | 102.75 | 102.75 | 2.75% | 321 |
| Nov 14, 2025 | 95.51 | 100.00 | 95.50 | 100.00 | 100.00 | 2.04% | 4,036 |
| Nov 13, 2025 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 3.00% | 572 |
| Nov 12, 2025 | 98.95 | 98.95 | 92.11 | 95.15 | 95.15 | - | 112 |
| Nov 11, 2025 | 94.14 | 104.99 | 94.14 | 95.15 | 95.15 | -4.55% | 869 |
| Nov 10, 2025 | 96.20 | 96.51 | 96.20 | 99.69 | 99.69 | - | 97 |
| Nov 7, 2025 | 100.04 | 104.00 | 96.12 | 99.69 | 99.69 | -0.35% | 871 |
| Nov 6, 2025 | 100.00 | 107.16 | 93.60 | 100.04 | 100.04 | 2.68% | 57,631 |
| Nov 5, 2025 | 92.93 | 98.00 | 92.93 | 97.43 | 97.43 | 8.21% | 442 |
| Nov 4, 2025 | 98.89 | 98.98 | 94.10 | 90.04 | 90.04 | - | 119 |
| Nov 3, 2025 | 99.00 | 99.00 | 93.01 | 90.04 | 90.04 | - | 67 |
| Oct 31, 2025 | 93.00 | 99.85 | 90.00 | 90.04 | 90.04 | -3.18% | 1,243 |
| Oct 30, 2025 | 94.50 | 99.90 | 91.20 | 93.00 | 93.00 | -1.59% | 541 |
| Oct 29, 2025 | 94.00 | 94.62 | 94.00 | 94.50 | 94.50 | -4.55% | 369 |
| Oct 28, 2025 | 100.01 | 100.01 | 96.22 | 99.00 | 99.00 | -1.38% | 1,087 |
| Oct 23, 2025 | 98.50 | 101.66 | 94.00 | 100.39 | 100.39 | 8.62% | 10,753 |
| Oct 22, 2025 | 97.98 | 97.98 | 90.00 | 92.42 | 92.42 | -4.50% | 5,000 |
| Oct 21, 2025 | 102.00 | 102.00 | 95.00 | 96.77 | 96.77 | -5.13% | 1,933 |
| Oct 20, 2025 | 106.00 | 106.00 | 105.00 | 102.00 | 102.00 | - | 104 |
| Oct 17, 2025 | 99.20 | 108.00 | 99.20 | 102.00 | 102.00 | -4.13% | 527 |
| Oct 16, 2025 | 105.90 | 108.68 | 98.00 | 106.39 | 106.39 | - | 21 |
| Oct 15, 2025 | 103.59 | 109.00 | 103.01 | 106.39 | 106.39 | 2.42% | 3,905 |
| Oct 14, 2025 | 109.79 | 109.79 | 101.00 | 103.88 | 103.88 | -5.38% | 2,717 |
| Oct 13, 2025 | 113.81 | 113.81 | 96.60 | 109.79 | 109.79 | 5.76% | 4,079 |
| Oct 10, 2025 | 90.78 | 103.83 | 90.78 | 103.81 | 103.81 | 9.98% | 11,739 |
| Oct 9, 2025 | 95.01 | 95.50 | 95.01 | 94.39 | 94.39 | - | 5 |
| Oct 8, 2025 | 92.13 | 103.00 | 92.13 | 94.39 | 94.39 | -0.14% | 475,424 |
| Oct 7, 2025 | 90.01 | 100.04 | 90.01 | 94.52 | 94.52 | 3.93% | 501,138 |
| Oct 6, 2025 | 93.00 | 93.00 | 85.16 | 90.95 | 90.95 | -1.18% | 94,701 |
| Oct 3, 2025 | 99.02 | 104.99 | 87.60 | 92.04 | 92.04 | -5.34% | 2,242 |
| Oct 2, 2025 | 103.50 | 110.00 | 96.00 | 97.23 | 97.23 | -6.80% | 1,742 |
| Oct 1, 2025 | 97.12 | 103.50 | 97.12 | 104.32 | 104.32 | - | 49 |
| Sep 30, 2025 | 104.00 | 104.00 | 97.04 | 104.32 | 104.32 | - | 82 |
| Sep 26, 2025 | 103.98 | 103.98 | 103.98 | 104.32 | 104.32 | - | 27 |
| Sep 25, 2025 | 105.00 | 105.00 | 98.00 | 104.32 | 104.32 | -0.44% | 352 |
| Sep 24, 2025 | 98.00 | 100.00 | 98.00 | 104.78 | 104.78 | - | 184 |
| Sep 23, 2025 | 105.00 | 105.00 | 96.25 | 104.78 | 104.78 | - | 230 |
| Sep 22, 2025 | 96.00 | 104.90 | 96.00 | 104.78 | 104.78 | 8.02% | 2,348 |
| Sep 19, 2025 | 94.10 | 103.50 | 94.10 | 97.00 | 97.00 | -1.95% | 1,971 |
| Sep 18, 2025 | 93.00 | 102.35 | 93.00 | 98.93 | 98.93 | 2.09% | 5,071 |
| Sep 17, 2025 | 95.68 | 98.00 | 95.68 | 96.90 | 96.90 | 1.28% | 889 |
| Sep 16, 2025 | 99.50 | 99.99 | 95.00 | 95.68 | 95.68 | -3.35% | 1,536 |
| Sep 15, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.79% | 18,200 |
| Sep 12, 2025 | 100.00 | 105.00 | 95.05 | 99.79 | 99.79 | - | 138 |
| Sep 11, 2025 | 104.97 | 108.99 | 97.00 | 99.79 | 99.79 | -4.93% | 2,401 |
| Sep 10, 2025 | 105.00 | 105.05 | 92.21 | 104.97 | 104.97 | 4.97% | 9,263 |
| Sep 9, 2025 | 103.50 | 103.50 | 93.01 | 100.00 | 100.00 | - | 219 |
| Sep 8, 2025 | 95.84 | 100.00 | 95.84 | 100.00 | 100.00 | 3.30% | 524 |
| Sep 5, 2025 | 91.14 | 107.90 | 91.14 | 96.81 | 96.81 | -3.18% | 4,433 |
| Sep 4, 2025 | 98.00 | 100.00 | 92.61 | 99.99 | 99.99 | 2.15% | 3,256 |
| Sep 3, 2025 | 98.00 | 98.00 | 91.50 | 97.89 | 97.89 | -2.00% | 1,045 |
| Sep 2, 2025 | 92.02 | 99.95 | 92.00 | 99.89 | 99.89 | 8.32% | 1,013 |
| Sep 1, 2025 | 97.98 | 99.00 | 92.22 | 92.22 | 92.22 | - | 79 |
| Aug 28, 2025 | 95.58 | 99.95 | 92.17 | 92.22 | 92.22 | -5.90% | 310 |
| Aug 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 139 |
| Aug 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.07% | 300 |
| Aug 25, 2025 | 100.00 | 100.00 | 91.50 | 98.07 | 98.07 | -1.08% | 8,127 |
| Aug 22, 2025 | 98.00 | 99.50 | 82.00 | 99.14 | 99.14 | 8.91% | 2,787 |
| Aug 21, 2025 | 93.00 | 97.20 | 91.00 | 91.03 | 91.03 | 2.43% | 2,806 |
| Aug 20, 2025 | 98.39 | 99.50 | 88.55 | 88.87 | 88.87 | -9.68% | 2,291 |
| Aug 19, 2025 | 97.30 | 98.50 | 97.30 | 98.39 | 98.39 | 2.00% | 413 |
| Aug 18, 2025 | 99.00 | 99.73 | 93.01 | 96.46 | 96.46 | -3.28% | 1,910 |
| Aug 15, 2025 | 95.00 | 107.90 | 94.85 | 99.73 | 99.73 | 1.30% | 2,213 |
| Aug 13, 2025 | 97.39 | 100.00 | 95.01 | 98.45 | 98.45 | 2.08% | 2,198 |
| Aug 12, 2025 | 102.00 | 102.00 | 90.10 | 96.44 | 96.44 | 2.60% | 2,540 |
| Aug 11, 2025 | 93.99 | 94.00 | 93.98 | 94.00 | 94.00 | 3.47% | 997 |
| Aug 8, 2025 | 95.20 | 95.20 | 90.09 | 90.85 | 90.85 | -4.15% | 420 |
| Aug 7, 2025 | 95.35 | 95.35 | 94.71 | 94.78 | 94.78 | 0.08% | 714 |
| Aug 6, 2025 | 90.00 | 94.90 | 90.00 | 94.70 | 94.70 | 9.77% | 5,446 |
| Aug 5, 2025 | 90.00 | 92.40 | 85.01 | 86.27 | 86.27 | -4.14% | 606 |
| Aug 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 70 |
| Aug 1, 2025 | 94.85 | 94.85 | 94.80 | 90.00 | 90.00 | - | 102 |
| Jul 31, 2025 | 90.14 | 95.00 | 90.00 | 90.00 | 90.00 | -5.13% | 13,749 |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 94.87 | 94.87 | - | 202 |
| Jul 29, 2025 | 95.99 | 95.99 | 88.43 | 94.87 | 94.87 | - | 113 |
| Jul 28, 2025 | 92.66 | 98.97 | 90.02 | 94.87 | 94.87 | 2.39% | 533 |
| Jul 25, 2025 | 93.85 | 103.00 | 90.00 | 92.66 | 92.66 | -1.24% | 17,137 |
| Jul 24, 2025 | 100.61 | 105.10 | 91.02 | 93.82 | 93.82 | -6.34% | 17,797 |
| Jul 23, 2025 | 93.04 | 100.18 | 92.00 | 100.17 | 100.17 | 9.99% | 15,907 |
| Jul 22, 2025 | 91.00 | 94.99 | 91.00 | 91.07 | 91.07 | 1.19% | 518 |
| Jul 21, 2025 | 101.99 | 101.99 | 90.00 | 90.00 | 90.00 | -4.26% | 1,671 |
| Jul 18, 2025 | 94.63 | 95.50 | 89.00 | 94.00 | 94.00 | -0.67% | 4,305 |
| Jul 17, 2025 | 95.00 | 95.00 | 87.32 | 94.63 | 94.63 | 6.67% | 2,945 |
| Jul 16, 2025 | 85.00 | 92.00 | 85.00 | 88.71 | 88.71 | -4.43% | 369 |
| Jul 15, 2025 | 87.50 | 95.50 | 85.05 | 92.82 | 92.82 | 4.13% | 6,205 |
| Jul 14, 2025 | 94.89 | 94.89 | 88.00 | 89.14 | 89.14 | -0.15% | 1,738 |