Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 485.00 | 505.30 | 485.00 | 505.30 | 436.92 | 21,600 |
| 2024-02-19 | 471.26 | 476.95 | 465.50 | 470.05 | 406.44 | 5,200 |
| 2024-02-16 | 482.00 | 482.00 | 469.99 | 471.26 | 407.49 | 10,800 |
| 2024-02-15 | 491.10 | 491.10 | 484.00 | 484.89 | 419.27 | 5,700 |
| 2024-02-14 | 500.00 | 500.01 | 490.00 | 496.56 | 429.36 | 17,200 |
| 2024-02-13 | 500.00 | 500.00 | 476.00 | 479.78 | 414.85 | 39,900 |
| 2024-02-12 | 500.00 | 500.50 | 490.00 | 490.00 | 423.69 | 15,300 |
| 2024-02-09 | 500.00 | 519.25 | 490.00 | 508.02 | 439.27 | 31,300 |
| 2024-02-07 | 524.95 | 524.95 | 507.00 | 508.00 | 439.25 | 7,600 |
| 2024-02-06 | 509.99 | 518.00 | 501.10 | 513.00 | 443.58 | 2,600 |
| 2024-02-02 | 516.00 | 519.90 | 508.00 | 512.66 | 443.28 | 11,600 |
| 2024-02-01 | 495.00 | 529.00 | 494.10 | 506.96 | 438.36 | 17,500 |
| 2024-01-31 | 493.00 | 493.00 | 492.00 | 493.00 | 426.28 | 800 |
| 2024-01-30 | 490.01 | 500.00 | 490.01 | 494.00 | 427.15 | 7,000 |
| 2024-01-29 | 499.00 | 501.50 | 488.25 | 494.80 | 427.84 | 14,000 |
| 2024-01-26 | 510.10 | 511.00 | 495.01 | 508.58 | 439.76 | 138,000 |
| 2024-01-25 | 519.99 | 519.99 | 513.00 | 513.00 | 443.58 | 700 |
| 2024-01-24 | 515.01 | 515.01 | 515.00 | 515.00 | 445.31 | 900 |
| 2024-01-23 | 508.01 | 524.00 | 508.01 | 522.11 | 451.46 | 6,900 |
| 2024-01-22 | 517.95 | 517.95 | 508.00 | 510.00 | 440.98 | 50,400 |
| 2024-01-19 | 514.93 | 531.00 | 508.00 | 510.00 | 440.98 | 18,800 |
| 2024-01-18 | 500.10 | 510.00 | 500.00 | 507.21 | 438.57 | 50,000 |
| 2024-01-17 | 499.90 | 512.75 | 499.90 | 507.00 | 438.39 | 332,200 |
| 2024-01-16 | 491.76 | 499.99 | 491.25 | 499.00 | 431.47 | 1,100 |
| 2024-01-15 | 506.25 | 506.25 | 497.05 | 498.00 | 430.61 | 5,600 |
| 2024-01-12 | 504.40 | 513.00 | 500.00 | 500.00 | 432.34 | 13,700 |
| 2024-01-11 | 500.75 | 501.00 | 499.00 | 500.00 | 432.34 | 1,600 |
| 2024-01-10 | 505.00 | 505.00 | 493.50 | 495.91 | 428.80 | 12,100 |
| 2024-01-09 | 523.70 | 523.70 | 500.01 | 502.00 | 434.07 | 3,900 |
| 2024-01-08 | 515.50 | 515.50 | 502.11 | 503.00 | 434.93 | 2,400 |
| 2024-01-05 | 503.01 | 509.49 | 500.15 | 509.00 | 440.12 | 3,600 |
| 2024-01-04 | 503.00 | 503.00 | 502.11 | 502.56 | 434.55 | 200 |
| 2024-01-03 | 504.00 | 511.00 | 504.00 | 509.90 | 440.90 | 12,900 |
| 2024-01-02 | 510.00 | 510.00 | 493.25 | 503.18 | 435.09 | 3,100 |
| 2024-01-01 | 510.00 | 519.00 | 498.50 | 514.23 | 444.64 | 11,500 |
| 2023-12-29 | 498.00 | 510.00 | 492.00 | 504.56 | 436.28 | 76,900 |
| 2023-12-28 | 460.00 | 494.50 | 460.00 | 492.69 | 426.02 | 30,100 |
| 2023-12-27 | 444.40 | 470.00 | 444.40 | 460.00 | 397.75 | 5,200 |
| 2023-12-26 | 455.00 | 470.50 | 450.00 | 450.33 | 389.39 | 9,200 |
| 2023-12-22 | 478.25 | 478.25 | 462.01 | 464.04 | 401.24 | 2,300 |
| 2023-12-21 | 470.00 | 475.00 | 468.75 | 470.00 | 406.40 | 2,800 |
| 2023-12-20 | 476.00 | 477.00 | 462.00 | 470.40 | 406.74 | 10,400 |
| 2023-12-19 | 486.70 | 495.00 | 474.96 | 476.19 | 411.75 | 11,100 |
| 2023-12-18 | 497.00 | 497.95 | 490.00 | 494.75 | 427.80 | 13,600 |
| 2023-12-15 | 495.00 | 500.00 | 490.01 | 496.00 | 428.88 | 29,200 |
| 2023-12-14 | 488.00 | 496.00 | 485.50 | 495.01 | 428.02 | 16,900 |
| 2023-12-13 | 490.00 | 497.45 | 485.10 | 495.00 | 428.01 | 33,700 |
| 2023-12-12 | 490.00 | 490.00 | 487.00 | 490.00 | 423.69 | 4,600 |
| 2023-12-11 | 490.00 | 490.00 | 484.00 | 488.49 | 422.39 | 3,600 |
| 2023-12-08 | 486.00 | 490.10 | 484.10 | 488.91 | 422.75 | 92,400 |
| 2023-12-07 | 486.50 | 492.00 | 485.21 | 485.22 | 419.56 | 19,000 |
| 2023-12-06 | 490.00 | 494.00 | 485.00 | 485.20 | 419.54 | 38,900 |
| 2023-12-05 | 485.00 | 490.00 | 483.00 | 484.46 | 418.90 | 16,700 |
| 2023-12-04 | 499.75 | 499.75 | 485.51 | 492.50 | 425.85 | 11,600 |
| 2023-12-01 | 484.00 | 502.00 | 480.00 | 489.99 | 423.68 | 329,800 |
| 2023-11-30 | 498.00 | 498.00 | 481.00 | 484.00 | 418.50 | 6,300 |
| 2023-11-29 | 485.00 | 499.00 | 475.01 | 482.68 | 417.36 | 39,200 |
| 2023-11-28 | 465.10 | 490.00 | 465.10 | 486.79 | 420.92 | 43,900 |
| 2023-11-27 | 465.00 | 474.80 | 461.00 | 470.94 | 407.21 | 28,800 |
| 2023-11-24 | 470.00 | 470.00 | 460.00 | 460.54 | 398.22 | 10,000 |
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.