Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 685.00 | 690.00 | 676.00 | 679.69 | 620.64 | 12,813 |
| 2024-08-20 | 685.00 | 685.00 | 672.00 | 678.13 | 619.22 | 8,639 |
| 2024-08-19 | 672.00 | 686.99 | 672.00 | 676.37 | 617.61 | 6,023 |
| 2024-08-16 | 688.70 | 700.00 | 672.25 | 679.12 | 620.12 | 23,879 |
| 2024-08-15 | 661.00 | 690.00 | 661.00 | 671.15 | 612.84 | 32,224 |
| 2024-08-13 | 660.00 | 670.00 | 655.00 | 659.98 | 602.64 | 7,129 |
| 2024-08-12 | 662.00 | 670.00 | 651.00 | 656.56 | 599.52 | 5,773 |
| 2024-08-09 | 679.99 | 679.99 | 660.05 | 669.39 | 611.23 | 2,097 |
| 2024-08-08 | 651.01 | 685.00 | 651.01 | 670.03 | 611.82 | 7,377 |
| 2024-08-07 | 686.90 | 686.90 | 666.70 | 671.00 | 612.71 | 4,257 |
| 2024-08-06 | 697.00 | 697.00 | 665.10 | 666.61 | 608.70 | 2,846 |
| 2024-08-05 | 695.00 | 695.00 | 670.00 | 672.11 | 613.72 | 4,103 |
| 2024-08-02 | 698.80 | 698.80 | 679.00 | 686.69 | 627.03 | 2,791 |
| 2024-08-01 | 692.80 | 692.80 | 673.00 | 677.57 | 618.70 | 1,353 |
| 2024-07-31 | 710.00 | 710.00 | 626.96 | 683.35 | 623.98 | 5,009 |
| 2024-07-30 | 719.00 | 719.00 | 690.00 | 696.62 | 636.10 | 4,283 |
| 2024-07-29 | 701.00 | 714.89 | 701.00 | 712.83 | 650.90 | 1,775 |
| 2024-07-26 | 711.99 | 711.99 | 696.00 | 699.35 | 638.59 | 1,024 |
| 2024-07-25 | 715.90 | 715.90 | 680.00 | 705.92 | 644.59 | 4,911 |
| 2024-07-24 | 713.00 | 717.30 | 700.00 | 709.95 | 648.27 | 1,961 |
| 2024-07-23 | 690.50 | 709.99 | 688.00 | 705.84 | 644.52 | 2,136 |
| 2024-07-22 | 650.11 | 730.00 | 650.11 | 691.97 | 631.85 | 43,864 |
| 2024-07-19 | 700.02 | 716.00 | 700.00 | 715.00 | 652.88 | 12,780 |
| 2024-07-18 | 715.00 | 715.00 | 701.12 | 702.52 | 641.49 | 3,701 |
| 2024-07-15 | 710.00 | 713.50 | 707.50 | 709.99 | 648.31 | 1,994 |
| 2024-07-12 | 714.80 | 714.80 | 703.60 | 704.81 | 643.58 | 1,562 |
| 2024-07-11 | 712.00 | 716.75 | 699.99 | 709.07 | 647.47 | 4,961 |
| 2024-07-10 | 712.00 | 723.00 | 700.00 | 700.00 | 639.19 | 22,123 |
| 2024-07-09 | 708.98 | 719.00 | 703.00 | 711.94 | 650.09 | 2,581 |
| 2024-07-08 | 723.00 | 723.00 | 700.00 | 701.46 | 640.52 | 5,372 |
| 2024-07-05 | 722.00 | 722.00 | 706.00 | 715.12 | 652.99 | 3,464 |
| 2024-07-04 | 723.60 | 729.80 | 714.50 | 714.78 | 652.68 | 15,964 |
| 2024-07-03 | 717.80 | 720.00 | 707.00 | 719.12 | 656.64 | 18,108 |
| 2024-07-02 | 717.00 | 718.00 | 712.11 | 713.00 | 651.06 | 2,489 |
| 2024-07-01 | 717.98 | 718.00 | 712.01 | 716.90 | 654.62 | 410 |
| 2024-06-28 | 718.00 | 718.00 | 660.05 | 713.58 | 651.59 | 6,344 |
| 2024-06-27 | 710.00 | 718.01 | 705.00 | 714.70 | 652.61 | 5,749 |
| 2024-06-26 | 717.80 | 717.80 | 700.00 | 705.16 | 643.90 | 830 |
| 2024-06-25 | 715.00 | 715.00 | 710.00 | 710.22 | 648.52 | 2,786 |
| 2024-06-24 | 724.00 | 724.00 | 709.04 | 710.36 | 648.65 | 14,432 |
| 2024-06-21 | 725.00 | 739.90 | 711.20 | 724.55 | 661.60 | 6,034 |
| 2024-06-20 | 739.00 | 739.00 | 702.20 | 726.76 | 663.62 | 6,757 |
| 2024-06-14 | 675.10 | 745.00 | 675.10 | 725.04 | 662.05 | 9,470 |
| 2024-06-13 | 701.00 | 735.00 | 690.00 | 731.01 | 667.50 | 28,937 |
| 2024-06-12 | 695.00 | 700.00 | 695.00 | 697.39 | 636.80 | 2,933 |
| 2024-06-11 | 695.00 | 699.00 | 680.00 | 693.67 | 633.41 | 18,905 |
| 2024-06-10 | 677.00 | 687.50 | 677.00 | 681.46 | 622.26 | 8,754 |
| 2024-06-07 | 679.00 | 689.00 | 652.00 | 684.32 | 624.87 | 64,887 |
| 2024-06-06 | 681.00 | 685.00 | 679.00 | 681.00 | 621.84 | 8,514 |
| 2024-06-05 | 671.01 | 688.79 | 670.10 | 683.94 | 624.52 | 45,445 |
| 2024-06-04 | 670.10 | 685.00 | 670.10 | 684.23 | 624.79 | 112,795 |
| 2024-06-03 | 680.00 | 690.00 | 668.00 | 678.11 | 619.20 | 6,102 |
| 2024-05-31 | 670.00 | 684.90 | 670.00 | 680.49 | 621.37 | 4,940 |
| 2024-05-30 | 678.00 | 680.00 | 667.01 | 677.93 | 619.03 | 11,705 |
| 2024-05-29 | 663.02 | 682.00 | 663.00 | 678.22 | 619.30 | 46,162 |
| 2024-05-27 | 671.50 | 675.19 | 661.00 | 673.65 | 615.12 | 49,442 |
| 2024-05-24 | 671.50 | 671.50 | 648.00 | 670.88 | 612.60 | 30,242 |
| 2024-05-23 | 674.30 | 674.30 | 655.00 | 660.33 | 602.96 | 5,353 |
| 2024-05-22 | 677.80 | 680.00 | 661.00 | 665.08 | 607.30 | 44,404 |
| 2024-05-21 | 671.25 | 676.00 | 655.05 | 664.56 | 606.82 | 13,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 50.0000 PKR |
| 2025-04-18 | 40.0000 PKR |
| 2024-04-18 | 30.0000 PKR |
| 2023-04-19 | 22.0000 PKR |
| 2022-04-07 | 20.0000 PKR |
| 2021-04-22 | 15.0000 PKR |
| 2020-04-30 | 13.0000 PKR |
| 2019-04-19 | 14.3000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.