Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 544.54 | 549.00 | 544.54 | 545.00 | 354.60 | 4,617 |
| 2022-09-08 | 542.00 | 550.00 | 542.00 | 550.00 | 357.85 | 11,701 |
| 2022-09-07 | 545.01 | 550.00 | 545.01 | 550.00 | 357.85 | 1,012 |
| 2022-09-06 | 552.99 | 553.50 | 549.99 | 550.00 | 357.85 | 3,922 |
| 2022-09-05 | 548.49 | 548.49 | 545.25 | 545.26 | 354.77 | 316 |
| 2022-09-02 | 549.98 | 549.99 | 545.50 | 548.49 | 356.87 | 1,834 |
| 2022-09-01 | 546.00 | 550.00 | 545.00 | 549.76 | 357.70 | 6,325 |
| 2022-08-31 | 550.00 | 550.00 | 547.54 | 549.39 | 357.46 | 1,328 |
| 2022-08-30 | 542.01 | 555.52 | 542.00 | 554.71 | 360.92 | 12,271 |
| 2022-08-29 | 545.00 | 555.51 | 545.00 | 553.98 | 360.44 | 2,467 |
| 2022-08-26 | 555.50 | 555.50 | 544.01 | 549.56 | 357.57 | 2,530 |
| 2022-08-25 | 556.67 | 557.00 | 549.98 | 549.99 | 357.85 | 2,087 |
| 2022-08-24 | 542.72 | 549.99 | 542.62 | 549.99 | 357.85 | 1,645 |
| 2022-08-23 | 548.00 | 555.00 | 543.01 | 551.01 | 358.51 | 28,146 |
| 2022-08-22 | 540.00 | 549.00 | 538.90 | 546.41 | 355.52 | 3,163 |
| 2022-08-19 | 538.50 | 547.90 | 538.00 | 547.90 | 356.49 | 886 |
| 2022-08-18 | 535.00 | 545.00 | 535.00 | 543.78 | 353.81 | 4,617 |
| 2022-08-17 | 531.00 | 542.59 | 531.00 | 542.46 | 352.95 | 7,653 |
| 2022-08-16 | 540.00 | 541.95 | 530.00 | 536.00 | 348.74 | 3,795 |
| 2022-08-15 | 543.00 | 544.00 | 537.00 | 541.99 | 352.64 | 15,243 |
| 2022-08-12 | 542.44 | 542.44 | 540.01 | 542.44 | 352.93 | 380 |
| 2022-08-11 | 544.90 | 545.00 | 537.01 | 542.45 | 352.94 | 4,554 |
| 2022-08-10 | 542.00 | 543.63 | 541.05 | 543.60 | 353.69 | 20,114 |
| 2022-08-05 | 543.00 | 546.00 | 540.00 | 543.64 | 353.71 | 8,729 |
| 2022-08-04 | 543.00 | 544.50 | 540.00 | 543.17 | 353.41 | 8,223 |
| 2022-08-03 | 545.00 | 548.48 | 533.10 | 541.59 | 352.38 | 31,688 |
| 2022-08-02 | 540.00 | 545.00 | 540.00 | 541.03 | 352.02 | 380 |
| 2022-07-29 | 549.81 | 549.81 | 549.81 | 549.81 | 357.73 | 63 |
| 2022-07-28 | 550.00 | 550.99 | 540.00 | 546.69 | 355.70 | 10,942 |
| 2022-07-27 | 540.10 | 549.00 | 540.10 | 548.03 | 356.57 | 2,783 |
| 2022-07-26 | 547.99 | 549.99 | 544.00 | 544.00 | 353.95 | 1,392 |
| 2022-07-25 | 537.05 | 547.31 | 537.05 | 547.31 | 356.10 | 696 |
| 2022-07-22 | 541.10 | 549.50 | 541.00 | 547.31 | 356.10 | 2,910 |
| 2022-07-21 | 536.02 | 550.00 | 530.50 | 543.60 | 353.69 | 12,081 |
| 2022-07-20 | 542.73 | 548.89 | 542.00 | 547.36 | 356.13 | 1,771 |
| 2022-07-19 | 540.00 | 549.00 | 538.00 | 542.73 | 353.12 | 8,033 |
| 2022-07-18 | 540.00 | 550.00 | 530.20 | 548.05 | 356.58 | 7,843 |
| 2022-07-15 | 544.99 | 550.00 | 535.00 | 543.99 | 353.94 | 9,994 |
| 2022-07-14 | 540.00 | 550.00 | 535.00 | 541.92 | 352.60 | 10,310 |
| 2022-07-13 | 535.00 | 543.00 | 525.11 | 540.06 | 351.39 | 5,376 |
| 2022-07-07 | 539.00 | 543.94 | 538.00 | 542.59 | 353.03 | 3,605 |
| 2022-07-06 | 557.00 | 565.00 | 541.00 | 541.42 | 352.27 | 14,864 |
| 2022-07-05 | 538.95 | 550.00 | 530.00 | 541.87 | 352.56 | 7,021 |
| 2022-07-04 | 526.25 | 539.00 | 511.20 | 535.51 | 348.42 | 9,614 |
| 2022-07-01 | 527.00 | 535.00 | 525.00 | 533.69 | 347.24 | 3,542 |
| 2022-06-30 | 521.64 | 530.00 | 521.59 | 529.87 | 344.76 | 10,183 |
| 2022-06-29 | 525.00 | 530.00 | 521.00 | 529.56 | 344.55 | 8,539 |
| 2022-06-28 | 521.00 | 530.00 | 520.76 | 529.55 | 344.55 | 7,653 |
| 2022-06-27 | 514.00 | 533.00 | 514.00 | 526.36 | 342.47 | 20,809 |
| 2022-06-24 | 523.36 | 523.36 | 502.00 | 509.46 | 331.48 | 26,122 |
| 2022-06-23 | 520.00 | 539.94 | 520.00 | 535.33 | 348.31 | 6,452 |
| 2022-06-22 | 522.00 | 525.00 | 520.00 | 521.77 | 339.48 | 3,163 |
| 2022-06-21 | 510.51 | 541.00 | 510.51 | 527.09 | 342.95 | 19,102 |
| 2022-06-20 | 522.00 | 524.00 | 515.00 | 517.05 | 336.41 | 5,060 |
| 2022-06-17 | 519.00 | 522.00 | 514.00 | 517.98 | 337.02 | 13,472 |
| 2022-06-16 | 517.00 | 520.00 | 512.01 | 518.97 | 337.66 | 13,978 |
| 2022-06-15 | 520.00 | 521.99 | 518.00 | 519.25 | 337.85 | 7,464 |
| 2022-06-14 | 516.00 | 525.00 | 516.00 | 519.67 | 338.12 | 2,340 |
| 2022-06-13 | 510.10 | 550.00 | 508.00 | 526.03 | 342.26 | 23,466 |
| 2022-06-10 | 511.00 | 519.99 | 505.00 | 515.15 | 335.18 | 14,421 |
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.