Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 545.00 | 546.00 | 531.25 | 543.72 | 353.77 | 9,867 |
| 2022-12-02 | 550.36 | 550.36 | 543.00 | 543.10 | 353.36 | 1,075 |
| 2022-12-01 | 560.00 | 560.00 | 550.10 | 550.76 | 358.35 | 4,870 |
| 2022-11-30 | 547.90 | 558.00 | 546.05 | 548.59 | 356.94 | 3,858 |
| 2022-11-29 | 537.25 | 547.90 | 537.25 | 547.39 | 356.15 | 1,961 |
| 2022-11-28 | 544.00 | 547.95 | 537.00 | 537.01 | 349.40 | 1,771 |
| 2022-11-25 | 547.75 | 547.85 | 545.00 | 545.00 | 354.60 | 3,669 |
| 2022-11-24 | 546.00 | 547.85 | 546.00 | 547.80 | 356.42 | 2,467 |
| 2022-11-23 | 546.45 | 546.45 | 545.00 | 545.00 | 354.60 | 380 |
| 2022-11-22 | 544.00 | 548.00 | 544.00 | 547.70 | 356.36 | 1,392 |
| 2022-11-21 | 547.00 | 547.00 | 546.00 | 546.00 | 355.25 | 3,163 |
| 2022-11-18 | 543.50 | 545.00 | 540.00 | 544.25 | 354.11 | 2,593 |
| 2022-11-17 | 540.00 | 547.00 | 539.75 | 544.27 | 354.12 | 4,301 |
| 2022-11-16 | 543.50 | 545.00 | 543.50 | 544.50 | 354.27 | 1,771 |
| 2022-11-15 | 540.16 | 544.99 | 540.16 | 544.90 | 354.53 | 822 |
| 2022-11-14 | 543.01 | 546.75 | 540.00 | 546.75 | 355.74 | 2,214 |
| 2022-11-11 | 548.00 | 548.00 | 543.00 | 546.99 | 355.89 | 2,214 |
| 2022-11-10 | 547.99 | 548.00 | 547.45 | 547.99 | 356.54 | 7,400 |
| 2022-11-08 | 548.99 | 549.00 | 545.01 | 545.01 | 354.61 | 380 |
| 2022-11-07 | 536.11 | 548.40 | 536.11 | 547.00 | 355.90 | 506 |
| 2022-11-04 | 548.00 | 548.00 | 548.00 | 548.00 | 356.55 | 190 |
| 2022-11-03 | 552.95 | 552.95 | 545.00 | 549.00 | 357.20 | 2,024 |
| 2022-11-02 | 545.99 | 546.00 | 543.00 | 545.40 | 354.86 | 11,512 |
| 2022-11-01 | 545.90 | 549.00 | 543.00 | 545.86 | 355.16 | 9,424 |
| 2022-10-31 | 549.98 | 549.98 | 547.00 | 547.00 | 355.90 | 316 |
| 2022-10-28 | 549.00 | 557.00 | 538.00 | 543.82 | 353.83 | 9,045 |
| 2022-10-27 | 535.00 | 555.00 | 535.00 | 546.42 | 355.52 | 4,870 |
| 2022-10-26 | 539.99 | 540.00 | 539.99 | 539.99 | 351.34 | 506 |
| 2022-10-25 | 544.00 | 545.00 | 538.50 | 542.54 | 353.00 | 5,756 |
| 2022-10-24 | 538.00 | 543.89 | 538.00 | 543.21 | 353.43 | 4,997 |
| 2022-10-21 | 534.00 | 537.79 | 534.00 | 537.70 | 349.85 | 1,455 |
| 2022-10-20 | 533.00 | 534.85 | 533.00 | 534.85 | 348.00 | 127 |
| 2022-10-19 | 530.26 | 536.99 | 530.01 | 535.33 | 348.31 | 949 |
| 2022-10-18 | 528.17 | 537.79 | 528.17 | 530.05 | 344.87 | 2,910 |
| 2022-10-17 | 532.00 | 538.01 | 526.01 | 537.50 | 349.72 | 6,831 |
| 2022-10-14 | 530.00 | 539.90 | 528.50 | 536.10 | 348.81 | 4,238 |
| 2022-10-13 | 531.10 | 535.00 | 525.00 | 535.00 | 348.09 | 1,265 |
| 2022-10-12 | 538.75 | 538.75 | 530.02 | 530.47 | 345.15 | 1,581 |
| 2022-10-11 | 526.00 | 539.99 | 525.50 | 530.73 | 345.31 | 3,416 |
| 2022-10-10 | 542.95 | 542.95 | 526.00 | 526.00 | 342.24 | 4,554 |
| 2022-10-07 | 532.00 | 544.80 | 523.00 | 529.67 | 344.62 | 6,009 |
| 2022-10-06 | 528.99 | 529.00 | 525.01 | 527.89 | 343.47 | 5,376 |
| 2022-10-05 | 528.00 | 529.15 | 528.00 | 529.15 | 344.29 | 7,274 |
| 2022-10-04 | 529.00 | 529.25 | 526.00 | 528.00 | 343.54 | 1,075 |
| 2022-10-03 | 529.11 | 530.00 | 525.00 | 525.00 | 341.59 | 1,202 |
| 2022-09-30 | 529.99 | 533.00 | 523.00 | 529.21 | 344.33 | 5,629 |
| 2022-09-29 | 527.95 | 527.95 | 512.81 | 523.32 | 340.49 | 3,163 |
| 2022-09-28 | 535.00 | 535.00 | 524.99 | 525.00 | 341.59 | 4,934 |
| 2022-09-27 | 543.00 | 543.00 | 532.00 | 532.00 | 346.14 | 886 |
| 2022-09-26 | 532.00 | 532.00 | 521.36 | 529.97 | 344.82 | 6,452 |
| 2022-09-23 | 524.99 | 528.85 | 522.47 | 527.99 | 343.53 | 822 |
| 2022-09-22 | 521.00 | 527.99 | 505.10 | 522.47 | 339.94 | 2,214 |
| 2022-09-21 | 527.00 | 527.00 | 527.00 | 527.00 | 342.89 | 63 |
| 2022-09-20 | 528.00 | 533.00 | 520.00 | 526.71 | 342.70 | 11,575 |
| 2022-09-19 | 525.00 | 533.00 | 520.52 | 531.57 | 345.86 | 7,400 |
| 2022-09-16 | 530.00 | 543.00 | 516.00 | 533.48 | 347.10 | 25,300 |
| 2022-09-15 | 551.95 | 551.95 | 520.01 | 538.18 | 350.16 | 4,997 |
| 2022-09-14 | 552.95 | 552.95 | 542.00 | 542.00 | 352.65 | 2,973 |
| 2022-09-13 | 545.00 | 545.00 | 543.02 | 543.02 | 353.31 | 2,530 |
| 2022-09-12 | 548.00 | 553.30 | 545.00 | 545.00 | 354.60 | 8,096 |
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.