Highnoon Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	418.00	418.00	415.00	416.01	312.79	13,628
2023-05-29	415.00	420.00	413.10	416.50	313.16	6,095
2023-05-26	417.00	419.70	415.00	418.13	314.39	3,565
2023-05-25	423.00	423.00	417.30	417.50	313.91	3,738
2023-05-24	420.00	420.00	418.03	418.52	314.68	16,675
2023-05-23	424.89	424.89	419.00	419.14	315.15	10,063
2023-05-22	428.00	428.00	420.00	420.91	316.48	6,440
2023-05-19	413.00	429.98	413.00	428.00	321.81	21,390
2023-05-18	419.00	419.00	416.00	416.14	312.89	6,555
2023-05-17	419.99	422.98	419.00	419.00	315.04	38,468
2023-05-16	424.00	424.00	419.99	419.99	315.79	5,635
2023-05-15	422.00	425.00	417.00	423.90	318.73	3,565
2023-05-12	429.94	438.00	424.99	425.92	320.25	4,945
2023-05-11	426.00	429.50	425.00	425.08	319.61	6,958
2023-05-10	421.10	430.00	421.10	426.00	320.31	2,875
2023-05-09	430.05	436.85	428.00	428.63	322.28	16,273
2023-05-08	435.00	438.00	432.50	436.85	328.46	3,968
2023-05-05	425.02	435.00	425.02	433.11	325.65	20,815
2023-05-04	439.00	439.00	433.00	434.00	326.32	7,705
2023-05-03	433.00	439.00	433.00	436.50	328.20	15,640
2023-05-02	444.00	446.00	430.25	439.60	330.53	12,765
2023-04-28	418.50	440.00	414.90	438.15	329.44	38,870
2023-04-27	416.01	422.49	410.55	414.97	312.01	8,855
2023-04-26	415.00	421.59	415.00	419.50	315.42	5,808
2023-04-20	421.95	421.95	418.01	420.63	316.27	2,818
2023-04-19	423.50	423.50	416.51	419.28	315.25	13,685
2023-04-18	461.45	467.77	456.17	457.13	297.43	7,360
2023-04-17	462.00	467.39	455.40	460.60	299.69	7,993
2023-04-13	475.94	480.00	469.50	478.21	311.14	11,259
2023-04-12	472.00	473.00	469.15	472.00	307.10	3,795
2023-04-11	471.00	472.50	469.65	470.38	306.05	9,994
2023-04-10	475.00	476.00	471.89	472.27	307.28	13,662
2023-04-07	465.30	474.95	465.30	471.95	307.07	4,428
2023-04-06	472.85	473.00	470.00	471.91	307.04	3,605
2023-04-05	470.00	475.00	465.00	469.83	305.69	8,286
2023-04-04	474.90	474.90	468.62	470.67	306.24	6,325
2023-04-03	470.00	474.89	470.00	472.96	307.73	949
2023-03-31	472.00	474.49	468.16	471.51	306.78	4,428
2023-03-30	471.00	474.49	469.00	471.00	306.45	22,517
2023-03-29	474.00	477.50	470.00	471.83	306.99	29,032
2023-03-28	470.00	475.00	460.00	471.25	306.61	2,204,389
2023-03-27	465.10	469.89	465.10	467.95	304.47	6,072
2023-03-24	465.00	470.00	465.00	466.75	303.69	2,340
2023-03-22	475.00	475.00	468.00	470.00	305.80	51,422
2023-03-21	466.08	472.10	466.08	469.97	305.78	580,256
2023-03-20	470.00	470.00	467.60	468.00	304.50	6,452
2023-03-17	469.99	470.00	467.02	468.81	305.03	9,994
2023-03-16	469.17	475.40	468.50	469.07	305.20	503,976
2023-03-15	479.00	479.00	468.80	469.03	305.17	27,893
2023-03-14	474.99	474.99	469.00	469.98	305.79	10,120
2023-03-13	469.63	478.50	469.63	470.49	306.12	16,888
2023-03-10	480.00	480.00	468.00	469.63	305.56	21,252
2023-03-09	475.00	480.00	471.43	473.02	307.77	3,289
2023-03-08	476.50	476.50	470.00	471.43	306.73	9,930
2023-03-07	480.00	480.98	474.00	475.67	309.49	4,617
2023-03-06	475.20	481.97	471.50	474.64	308.82	14,548
2023-03-03	474.00	479.90	469.50	474.85	308.96	58,886
2023-03-02	470.00	479.80	463.00	474.34	308.63	93,484
2023-03-01	483.00	483.00	455.01	469.50	305.48	10,373
2023-02-28	475.00	477.00	473.00	473.00	307.75	5,503

← NewerPage 15 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.