Noon Sugar Mills Limited (PSX:NONS)
Pakistan
· Delayed Price · Currency is PKR 95.48
-3.55 (-3.58%)
At close: Apr 28, 2026
Noon Sugar Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 92.26 | 94.98 | 90.12 | 91.42 | 91.42 | -1.89% | 2,464 |
| Feb 16, 2026 | 95.00 | 95.00 | 91.66 | 93.18 | 93.18 | -3.53% | 3,836 |
| Feb 13, 2026 | 94.10 | 99.00 | 93.55 | 96.59 | 96.59 | -2.26% | 676 |
| Feb 12, 2026 | 95.00 | 98.90 | 92.66 | 98.82 | 98.82 | 4.02% | 2,264 |
| Feb 11, 2026 | 94.51 | 96.99 | 94.51 | 95.00 | 95.00 | -1.91% | 1,060 |
| Feb 10, 2026 | 97.88 | 97.90 | 94.01 | 96.85 | 96.85 | 2.01% | 6,522 |
| Feb 9, 2026 | 92.00 | 97.88 | 92.00 | 94.94 | 94.94 | 0.50% | 2,390 |
| Feb 6, 2026 | 97.88 | 97.88 | 91.00 | 94.47 | 94.47 | -0.05% | 4,406 |
| Feb 4, 2026 | 96.50 | 99.97 | 94.50 | 94.52 | 94.52 | -4.44% | 3,038 |
| Feb 3, 2026 | 95.70 | 99.10 | 94.52 | 98.91 | 98.91 | 5.06% | 2,167 |
| Feb 2, 2026 | 96.90 | 97.02 | 92.00 | 94.15 | 94.15 | -3.75% | 6,799 |
| Jan 30, 2026 | 99.00 | 106.00 | 95.31 | 97.82 | 97.82 | 0.66% | 20,277 |
| Jan 29, 2026 | 103.66 | 108.31 | 96.31 | 97.18 | 97.18 | -5.60% | 9,862 |
| Jan 28, 2026 | 103.00 | 108.59 | 101.00 | 102.94 | 102.94 | -0.10% | 16,931 |
| Jan 27, 2026 | 105.00 | 110.00 | 101.00 | 103.04 | 103.04 | -4.89% | 17,100 |
| Jan 26, 2026 | 110.99 | 110.99 | 105.02 | 108.34 | 108.34 | 1.31% | 3,884 |
| Jan 23, 2026 | 112.39 | 112.80 | 105.50 | 106.94 | 106.94 | -2.03% | 5,582 |
| Jan 22, 2026 | 111.48 | 111.97 | 106.51 | 109.16 | 109.16 | 2.86% | 9,426 |
| Jan 21, 2026 | 107.30 | 107.98 | 105.02 | 106.12 | 106.12 | -1.05% | 11,697 |
| Jan 20, 2026 | 109.99 | 109.99 | 105.02 | 107.25 | 107.25 | -1.45% | 29,934 |
| Jan 19, 2026 | 112.60 | 112.60 | 108.00 | 108.83 | 108.83 | -4.41% | 28,467 |
| Jan 16, 2026 | 114.98 | 118.95 | 111.50 | 113.85 | 109.85 | 3.10% | 16,027 |
| Jan 15, 2026 | 114.30 | 114.30 | 110.00 | 110.43 | 106.55 | -1.83% | 42,962 |
| Jan 14, 2026 | 114.00 | 114.04 | 107.01 | 112.49 | 108.54 | -1.22% | 34,097 |
| Jan 13, 2026 | 115.11 | 115.90 | 113.00 | 113.88 | 109.88 | -2.01% | 22,870 |
| Jan 12, 2026 | 118.01 | 119.00 | 112.00 | 116.22 | 112.14 | -1.69% | 30,226 |
| Jan 9, 2026 | 119.03 | 120.48 | 117.80 | 118.22 | 114.07 | -0.86% | 37,842 |
| Jan 8, 2026 | 124.00 | 124.00 | 116.16 | 119.24 | 115.05 | -1.98% | 41,242 |
| Jan 7, 2026 | 123.45 | 124.00 | 115.60 | 121.65 | 117.38 | -0.30% | 96,130 |
| Jan 6, 2026 | 138.87 | 138.87 | 121.94 | 122.02 | 117.73 | -9.94% | 222,904 |
| Jan 5, 2026 | 150.00 | 153.90 | 135.24 | 135.49 | 130.73 | -9.84% | 149,946 |
| Jan 2, 2026 | 149.98 | 157.10 | 143.00 | 150.27 | 144.99 | 5.22% | 244,108 |
| Jan 1, 2026 | 132.00 | 142.82 | 132.00 | 142.82 | 137.80 | 10.00% | 165,140 |
| Dec 31, 2025 | 119.50 | 129.84 | 119.50 | 129.84 | 125.28 | 10.00% | 197,636 |
| Dec 30, 2025 | 118.50 | 120.00 | 113.52 | 118.04 | 113.89 | 4.80% | 78,244 |
| Dec 29, 2025 | 112.00 | 119.00 | 111.00 | 112.63 | 108.67 | 3.93% | 128,769 |
| Dec 26, 2025 | 103.00 | 108.37 | 100.50 | 108.37 | 104.56 | 10.00% | 182,569 |
| Dec 24, 2025 | 92.49 | 98.52 | 87.20 | 98.52 | 95.06 | 10.00% | 41,622 |
| Dec 23, 2025 | 92.00 | 93.00 | 89.03 | 89.56 | 86.41 | -2.77% | 7,350 |
| Dec 22, 2025 | 93.00 | 93.19 | 90.55 | 92.11 | 88.87 | 0.67% | 1,785 |
| Dec 18, 2025 | 92.78 | 93.00 | 91.00 | 91.50 | 88.29 | -0.02% | 3,309 |
| Dec 17, 2025 | 92.00 | 93.00 | 91.50 | 91.52 | 88.30 | -0.60% | 16,802 |
| Dec 16, 2025 | 92.00 | 93.96 | 92.00 | 92.07 | 88.84 | 2.30% | 1,610 |
| Dec 15, 2025 | 91.70 | 92.00 | 90.00 | 90.00 | 86.84 | -2.16% | 5,617 |
| Dec 12, 2025 | 90.50 | 91.99 | 89.50 | 91.99 | 88.76 | 1.65% | 3,002 |
| Dec 11, 2025 | 92.00 | 92.00 | 90.05 | 90.50 | 87.32 | -1.42% | 2,701 |
| Dec 10, 2025 | 92.00 | 92.02 | 91.00 | 91.80 | 88.57 | -0.28% | 8,179 |
| Dec 9, 2025 | 90.50 | 92.50 | 90.50 | 92.06 | 88.83 | 0.51% | 2,903 |
| Dec 8, 2025 | 91.00 | 94.00 | 90.00 | 91.59 | 88.37 | 0.65% | 21,628 |
| Dec 5, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.80 | - | 8,001 |
| Dec 4, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 87.80 | -0.49% | 2,000 |
| Dec 3, 2025 | 93.50 | 93.50 | 91.00 | 91.45 | 88.24 | -2.19% | 5,360 |