Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 684.00 | 684.80 | 665.00 | 671.24 | 612.92 | 4,702 |
| 2024-05-17 | 678.35 | 681.98 | 665.00 | 678.99 | 620.00 | 33,322 |
| 2024-05-16 | 672.00 | 673.88 | 664.00 | 670.34 | 612.10 | 34,190 |
| 2024-05-15 | 700.01 | 710.00 | 650.86 | 660.69 | 603.29 | 568,650 |
| 2024-05-14 | 710.00 | 720.00 | 695.00 | 703.63 | 642.50 | 120,835 |
| 2024-05-13 | 695.00 | 725.00 | 695.00 | 711.87 | 650.02 | 42,982 |
| 2024-05-10 | 660.00 | 695.00 | 659.99 | 684.76 | 625.27 | 95,392 |
| 2024-05-09 | 649.99 | 680.75 | 640.82 | 653.67 | 596.88 | 156,448 |
| 2024-05-08 | 666.00 | 666.00 | 610.00 | 649.82 | 593.37 | 32,255 |
| 2024-05-07 | 584.50 | 625.51 | 572.50 | 622.99 | 568.87 | 196,914 |
| 2024-05-06 | 563.26 | 582.99 | 563.26 | 581.87 | 531.32 | 52,098 |
| 2024-05-03 | 584.00 | 584.00 | 565.00 | 569.94 | 520.42 | 17,701 |
| 2024-05-02 | 560.00 | 605.00 | 560.00 | 570.26 | 520.72 | 14,396 |
| 2024-04-30 | 590.00 | 597.00 | 582.00 | 585.18 | 534.34 | 10,471 |
| 2024-04-29 | 577.10 | 605.00 | 577.10 | 595.18 | 543.47 | 23,345 |
| 2024-04-26 | 555.00 | 580.01 | 555.00 | 577.40 | 527.24 | 19,028 |
| 2024-04-25 | 558.49 | 560.01 | 535.00 | 555.56 | 507.29 | 10,688 |
| 2024-04-24 | 533.00 | 555.00 | 533.00 | 550.05 | 502.26 | 21,084 |
| 2024-04-23 | 533.95 | 542.00 | 530.00 | 536.28 | 489.69 | 13,632 |
| 2024-04-22 | 530.00 | 535.00 | 520.00 | 531.63 | 485.44 | 33,787 |
| 2024-04-19 | 545.00 | 545.00 | 520.00 | 528.97 | 483.01 | 10,970 |
| 2024-04-18 | 535.00 | 535.00 | 527.00 | 533.16 | 486.84 | 26,499 |
| 2024-04-17 | 545.01 | 570.00 | 545.01 | 565.43 | 488.91 | 8,305 |
| 2024-04-16 | 563.00 | 567.00 | 556.00 | 560.38 | 484.55 | 14,462 |
| 2024-04-15 | 559.00 | 569.00 | 558.11 | 566.35 | 489.71 | 19,888 |
| 2024-04-09 | 577.00 | 577.99 | 568.01 | 574.77 | 496.99 | 9,220 |
| 2024-04-08 | 584.00 | 584.00 | 552.00 | 573.13 | 495.57 | 49,870 |
| 2024-04-04 | 524.01 | 547.09 | 515.00 | 547.09 | 473.05 | 159,094 |
| 2024-04-03 | 511.00 | 513.00 | 504.77 | 508.92 | 440.05 | 24,951 |
| 2024-04-02 | 514.60 | 514.60 | 508.51 | 510.86 | 441.73 | 12,015 |
| 2024-04-01 | 515.00 | 515.98 | 506.00 | 508.00 | 439.25 | 4,708 |
| 2024-03-29 | 519.00 | 524.00 | 505.01 | 509.44 | 440.50 | 16,972 |
| 2024-03-28 | 518.01 | 518.01 | 513.25 | 516.53 | 446.63 | 4,347 |
| 2024-03-27 | 514.98 | 517.00 | 508.00 | 514.52 | 444.89 | 4,969 |
| 2024-03-26 | 515.00 | 515.55 | 510.00 | 512.90 | 443.49 | 4,965 |
| 2024-03-25 | 522.00 | 522.00 | 503.00 | 514.13 | 444.56 | 1,843 |
| 2024-03-22 | 508.25 | 515.01 | 508.25 | 514.50 | 444.88 | 11,100 |
| 2024-03-21 | 512.00 | 515.00 | 508.16 | 510.09 | 441.06 | 8,163 |
| 2024-03-20 | 512.45 | 512.45 | 507.20 | 507.52 | 438.84 | 9,404 |
| 2024-03-19 | 506.50 | 511.00 | 506.50 | 509.20 | 440.29 | 9,882 |
| 2024-03-18 | 510.00 | 510.00 | 507.00 | 507.60 | 438.91 | 641 |
| 2024-03-15 | 514.00 | 514.00 | 503.00 | 509.00 | 440.12 | 3,012 |
| 2024-03-14 | 507.00 | 512.00 | 501.00 | 505.12 | 436.76 | 2,967 |
| 2024-03-13 | 510.00 | 510.00 | 500.00 | 500.07 | 432.40 | 13,358 |
| 2024-03-12 | 518.00 | 518.00 | 507.00 | 507.05 | 438.43 | 3,423 |
| 2024-03-11 | 503.00 | 520.00 | 503.00 | 514.46 | 444.84 | 14,887 |
| 2024-03-08 | 509.00 | 510.00 | 500.00 | 502.22 | 434.26 | 5,300 |
| 2024-03-07 | 510.00 | 515.00 | 505.00 | 510.18 | 441.14 | 3,400 |
| 2024-03-06 | 515.00 | 515.00 | 515.00 | 515.00 | 445.31 | 1,400 |
| 2024-03-05 | 505.00 | 515.00 | 504.00 | 514.92 | 445.24 | 2,800 |
| 2024-03-04 | 508.11 | 510.00 | 507.00 | 510.00 | 440.98 | 6,700 |
| 2024-03-01 | 501.01 | 520.00 | 501.01 | 506.77 | 438.19 | 5,800 |
| 2024-02-29 | 517.60 | 518.00 | 512.00 | 512.00 | 442.71 | 3,800 |
| 2024-02-28 | 511.00 | 514.50 | 506.01 | 510.00 | 440.98 | 2,800 |
| 2024-02-27 | 516.50 | 516.50 | 510.01 | 512.00 | 442.71 | 3,500 |
| 2024-02-26 | 507.90 | 527.00 | 507.90 | 524.24 | 453.30 | 18,200 |
| 2024-02-23 | 510.00 | 518.10 | 500.00 | 512.19 | 442.88 | 40,400 |
| 2024-02-22 | 551.99 | 556.00 | 515.00 | 521.69 | 451.09 | 36,500 |
| 2024-02-21 | 543.00 | 543.20 | 525.00 | 543.20 | 469.69 | 174,600 |
| 2024-02-20 | 485.00 | 505.30 | 485.00 | 505.30 | 436.92 | 21,600 |
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.