Highnoon Laboratories Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	373.01	383.00	367.50	369.09	319.14	14,200
2023-08-28	375.00	378.95	372.75	373.07	322.58	4,900
2023-08-25	379.00	379.00	372.00	374.09	323.47	28,300
2023-08-24	376.49	376.49	374.00	374.00	323.39	900
2023-08-23	372.00	372.00	365.10	368.89	318.97	6,100
2023-08-22	375.00	383.98	375.00	376.16	325.26	6,100
2023-08-21	385.50	385.50	377.00	377.04	326.02	2,200
2023-08-18	383.75	383.75	379.00	381.27	329.67	4,600
2023-08-17	385.00	385.00	377.00	380.99	329.43	8,000
2023-08-16	385.00	387.45	381.00	381.40	329.79	11,500
2023-08-15	392.50	394.50	387.00	390.41	337.58	10,600
2023-08-11	385.00	395.00	380.15	391.63	338.63	16,200
2023-08-10	386.00	386.00	382.05	383.80	331.86	6,600
2023-08-09	386.00	390.00	380.00	381.41	329.80	19,400
2023-08-08	391.00	395.00	385.00	386.26	333.99	15,400
2023-08-07	397.00	405.00	394.99	399.78	345.68	35,900
2023-08-04	392.31	398.00	392.31	397.60	343.79	13,200
2023-08-03	387.50	409.99	383.00	398.44	344.52	110,600
2023-08-02	376.00	386.90	376.00	381.80	330.13	9,400
2023-08-01	366.02	383.00	366.00	378.96	327.68	39,100
2023-07-31	374.49	374.49	365.00	370.71	320.54	31,500
2023-07-27	379.90	379.90	368.55	370.72	320.55	4,600
2023-07-26	366.60	375.00	366.00	372.67	322.24	21,200
2023-07-25	378.98	378.98	368.00	368.50	318.63	8,300
2023-07-24	370.00	370.25	365.75	366.59	316.98	6,100
2023-07-21	374.99	375.50	366.00	368.33	318.49	16,900
2023-07-20	369.00	372.00	367.00	372.00	321.66	11,300
2023-07-19	375.00	377.00	366.00	369.81	319.77	13,100
2023-07-18	387.00	387.00	378.00	379.94	328.52	6,600
2023-07-17	385.00	385.00	381.00	384.00	332.04	4,900
2023-07-14	392.00	398.00	385.00	387.09	334.71	8,700
2023-07-13	380.89	400.00	380.00	389.69	336.96	74,200
2023-07-12	370.11	382.00	370.11	380.05	328.62	18,500
2023-07-11	362.90	383.99	360.05	377.77	326.65	54,900
2023-07-10	359.00	364.00	357.00	361.11	312.24	29,000
2023-07-07	360.00	360.00	355.00	356.89	308.59	3,100
2023-07-06	337.00	360.50	337.00	358.31	309.82	13,900
2023-07-05	352.05	353.50	348.00	350.10	302.72	9,700
2023-07-04	351.20	356.99	348.25	352.05	304.41	7,300
2023-07-03	360.00	360.99	345.00	357.00	308.69	18,500
2023-06-27	336.56	340.99	331.01	336.17	290.68	6,500
2023-06-26	330.00	340.00	329.00	336.56	291.01	5,500
2023-06-23	328.19	332.00	327.10	328.62	284.15	3,800
2023-06-22	333.90	333.90	322.10	328.19	283.78	3,950
2023-06-21	338.45	338.45	327.75	328.93	284.42	8,300
2023-06-20	341.00	342.00	329.00	330.98	286.19	8,350
2023-06-19	358.00	358.00	340.00	341.10	294.94	9,900
2023-06-16	361.00	370.01	355.00	357.08	308.76	26,500
2023-06-15	420.00	420.00	413.00	415.21	312.19	10,120
2023-06-14	421.00	425.00	420.55	422.24	317.48	5,118
2023-06-13	428.50	428.50	418.00	419.83	315.67	19,953
2023-06-12	444.99	446.00	424.00	432.21	324.97	34,213
2023-06-09	435.70	454.95	435.00	451.38	339.39	53,590
2023-06-08	428.00	440.00	428.00	430.92	324.00	30,073
2023-06-07	419.00	435.00	419.00	427.62	321.52	20,298
2023-06-06	419.00	420.00	413.02	414.57	311.71	4,830
2023-06-05	412.00	415.10	412.00	414.98	312.02	4,830
2023-06-02	410.50	415.00	410.00	414.13	311.38	1,208
2023-06-01	412.00	414.67	410.00	414.00	311.28	1,093
2023-05-31	413.25	415.00	410.12	411.54	309.43	21,620

← NewerPage 14 of 21 · 1,242 trading daysOlder →

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.