Al-Noor Sugar Mills Limited (PSX:ALNRS)
Pakistan
· Delayed Price · Currency is PKR 126.04
+10.72 (9.30%)
At close: Apr 27, 2026
Al-Noor Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | -0.83% | 875 |
| Apr 27, 2026 | 126.85 | 126.85 | 117.00 | 126.04 | 126.04 | 9.30% | 2,116 |
| Apr 24, 2026 | 124.00 | 124.50 | 112.00 | 115.32 | 115.32 | -5.47% | 774 |
| Apr 23, 2026 | 122.00 | 124.95 | 112.05 | 121.99 | 121.99 | - | 416 |
| Apr 22, 2026 | 117.00 | 126.00 | 117.00 | 121.99 | 121.99 | -3.18% | 863 |
| Apr 21, 2026 | 121.95 | 127.98 | 120.00 | 126.00 | 126.00 | 1.95% | 622 |
| Apr 20, 2026 | 111.02 | 124.98 | 111.02 | 123.59 | 123.59 | 2.08% | 342 |
| Apr 17, 2026 | 121.07 | 125.98 | 118.00 | 121.07 | 121.07 | - | 108 |
| Apr 16, 2026 | 121.00 | 125.48 | 121.00 | 121.07 | 121.07 | - | 143 |
| Apr 15, 2026 | 119.60 | 121.30 | 119.60 | 121.07 | 121.07 | 1.23% | 705 |
| Apr 14, 2026 | 129.00 | 129.00 | 112.02 | 119.60 | 119.60 | -2.41% | 3,401 |
| Apr 13, 2026 | 129.99 | 130.00 | 122.39 | 122.55 | 122.55 | -9.88% | 957 |
| Apr 10, 2026 | 138.00 | 138.00 | 127.00 | 135.99 | 135.99 | -2.10% | 1,228 |
| Apr 9, 2026 | 135.00 | 142.00 | 118.22 | 138.90 | 138.90 | 6.11% | 2,466 |
| Apr 8, 2026 | 123.75 | 130.90 | 123.74 | 130.90 | 130.90 | 10.00% | 12,862 |
| Apr 7, 2026 | 112.10 | 119.00 | 112.10 | 119.00 | 119.00 | -0.82% | 5,009 |
| Apr 6, 2026 | 120.00 | 120.00 | 110.00 | 119.98 | 119.98 | -0.02% | 102 |
| Apr 3, 2026 | 120.00 | 120.00 | 108.11 | 120.00 | 120.00 | - | 14 |
| Apr 2, 2026 | 120.00 | 120.00 | 119.99 | 120.00 | 120.00 | -1.90% | 392 |
| Apr 1, 2026 | 115.01 | 129.90 | 112.60 | 122.33 | 122.33 | 1.61% | 308 |
| Mar 31, 2026 | 120.00 | 120.00 | 115.00 | 120.39 | 120.39 | - | 7 |
| Mar 30, 2026 | 120.00 | 120.00 | 119.99 | 120.39 | 120.39 | - | 10 |
| Mar 27, 2026 | 124.00 | 124.00 | 120.00 | 120.39 | 120.39 | - | 34 |
| Mar 26, 2026 | 120.50 | 120.50 | 120.50 | 120.39 | 120.39 | - | 1 |
| Mar 25, 2026 | 125.00 | 125.00 | 125.00 | 120.39 | 120.39 | - | 20,300 |
| Mar 24, 2026 | 120.50 | 125.00 | 113.02 | 120.39 | 120.39 | - | 1,180 |
| Mar 19, 2026 | 122.00 | 129.50 | 120.00 | 120.39 | 120.39 | -1.32% | 8,078 |
| Mar 18, 2026 | 122.20 | 122.20 | 121.00 | 122.00 | 122.00 | - | 22 |
| Mar 17, 2026 | 130.00 | 130.00 | 124.99 | 122.00 | 122.00 | - | 59 |
| Mar 16, 2026 | 125.00 | 129.90 | 124.99 | 122.00 | 122.00 | - | 141 |
| Mar 13, 2026 | 125.00 | 125.00 | 113.00 | 122.00 | 122.00 | 1.24% | 5,684 |
| Mar 12, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -3.60% | 1,000 |
| Mar 11, 2026 | 125.00 | 129.98 | 120.05 | 125.00 | 125.00 | - | 199 |
| Mar 10, 2026 | 130.00 | 130.00 | 122.54 | 125.00 | 125.00 | - | 57 |
| Mar 9, 2026 | 130.00 | 130.00 | 120.08 | 125.00 | 125.00 | -5.87% | 726 |
| 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 |