Highnoon Laboratories Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	483.99	483.99	475.00	479.17	311.77	3,669
2023-02-24	481.98	486.95	474.50	480.88	312.88	16,066
2023-02-23	484.90	489.55	475.01	480.39	312.56	94,496
2023-02-22	499.00	507.00	484.01	485.01	315.57	217,643
2023-02-21	494.89	500.00	491.00	495.51	322.40	5,629
2023-02-20	491.00	496.99	486.14	487.60	317.25	5,503
2023-02-17	481.00	493.00	481.00	492.24	320.27	3,985
2023-02-16	484.95	490.00	480.00	480.61	312.70	86,273
2023-02-15	484.95	484.99	479.99	480.01	312.31	27,893
2023-02-14	488.00	488.00	477.51	480.91	312.90	13,093
2023-02-13	480.00	488.00	477.00	479.94	312.27	13,789
2023-02-10	485.00	485.00	478.00	481.57	313.33	2,530
2023-02-09	478.00	490.95	478.00	486.80	316.73	16,066
2023-02-08	477.00	483.00	465.00	473.07	307.80	23,276
2023-02-07	470.70	473.00	465.00	468.79	305.01	1,771
2023-02-06	459.11	466.94	459.11	460.04	299.32	2,846
2023-02-03	459.00	459.00	459.00	459.00	298.64	127
2023-02-02	459.00	465.00	457.00	460.00	299.29	5,882
2023-02-01	459.95	460.00	452.49	456.63	297.10	3,669
2023-01-31	450.00	453.99	447.00	448.18	291.60	9,741
2023-01-30	474.95	474.99	447.10	449.42	292.41	3,605
2023-01-27	487.45	487.45	460.00	462.52	300.93	5,250
2023-01-26	467.00	472.00	465.00	470.00	305.80	6,958
2023-01-25	480.00	480.00	471.70	474.00	308.40	9,171
2023-01-24	480.00	483.75	478.53	479.33	311.87	4,997
2023-01-23	497.00	497.00	480.01	480.01	312.31	1,898
2023-01-20	509.00	513.00	487.00	490.00	318.81	6,768
2023-01-19	517.00	517.00	498.00	500.99	325.96	3,289
2023-01-18	511.00	511.00	495.51	499.99	325.31	9,298
2023-01-17	529.00	529.00	505.00	510.53	332.17	7,021
2023-01-16	546.50	546.59	526.13	529.60	344.58	2,657
2023-01-13	532.00	532.00	530.00	530.00	344.84	1,898
2023-01-12	540.05	540.50	537.50	537.51	349.73	8,096
2023-01-11	547.00	548.75	540.00	548.75	357.04	3,922
2023-01-10	548.95	548.95	542.00	547.92	356.50	3,163
2023-01-09	566.00	570.00	540.00	542.35	352.88	8,096
2023-01-06	561.00	569.80	561.00	566.54	368.61	9,108
2023-01-05	548.50	563.95	548.50	560.40	364.62	3,289
2023-01-04	548.10	559.00	548.10	557.99	363.05	5,440
2023-01-03	541.00	575.00	540.00	548.22	356.69	28,589
2023-01-02	548.48	550.00	535.00	547.91	356.49	14,042
2022-12-30	547.90	547.90	540.00	540.15	351.44	886
2022-12-29	535.50	550.75	533.10	548.18	356.67	12,334
2022-12-28	542.90	551.00	535.00	544.28	354.13	11,069
2022-12-27	535.00	551.00	534.00	544.09	354.01	11,512
2022-12-26	540.00	540.00	535.55	539.22	350.84	1,708
2022-12-23	540.00	540.00	536.00	536.93	349.35	1,139
2022-12-22	535.00	550.00	530.00	542.08	352.70	10,373
2022-12-21	538.00	538.00	534.00	534.00	347.44	633
2022-12-20	540.00	544.95	530.00	539.00	350.70	4,744
2022-12-19	539.01	550.00	539.00	549.25	357.36	2,783
2022-12-16	547.00	547.00	547.00	547.00	355.90	127
2022-12-15	546.50	560.00	535.02	547.31	356.10	7,527
2022-12-14	544.94	546.50	544.94	546.50	355.58	633
2022-12-13	540.11	550.00	539.00	544.94	354.56	9,488
2022-12-12	548.00	550.00	539.00	548.06	356.59	2,783
2022-12-09	537.00	544.01	532.00	544.01	353.96	2,530
2022-12-08	536.55	544.85	532.05	542.73	353.12	5,503
2022-12-07	531.01	545.00	531.01	544.85	354.50	2,720
2022-12-06	540.00	543.00	530.00	536.43	349.02	8,792

← NewerPage 16 of 21 · 1,238 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.