Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 510.00 | 519.99 | 508.00 | 513.34 | 334.00 | 30,360 |
| 2022-06-08 | 508.00 | 509.98 | 508.00 | 508.91 | 331.12 | 4,048 |
| 2022-06-07 | 516.99 | 516.99 | 508.01 | 508.77 | 331.03 | 4,175 |
| 2022-06-06 | 522.00 | 523.00 | 517.00 | 517.00 | 336.38 | 2,593 |
| 2022-06-03 | 511.00 | 523.25 | 511.00 | 516.67 | 336.17 | 1,834 |
| 2022-06-02 | 524.00 | 525.00 | 518.00 | 524.28 | 341.12 | 3,036 |
| 2022-06-01 | 525.00 | 525.00 | 525.00 | 525.00 | 341.59 | 5,313 |
| 2022-05-31 | 525.00 | 525.00 | 524.99 | 525.00 | 341.59 | 2,657 |
| 2022-05-30 | 531.93 | 531.93 | 523.20 | 525.00 | 341.59 | 16,825 |
| 2022-05-27 | 530.00 | 531.00 | 525.00 | 528.61 | 343.94 | 21,758 |
| 2022-05-26 | 519.99 | 523.00 | 517.00 | 522.89 | 340.21 | 35,420 |
| 2022-05-25 | 519.90 | 522.97 | 517.02 | 520.36 | 338.57 | 2,593 |
| 2022-05-24 | 532.95 | 532.95 | 516.00 | 522.97 | 340.27 | 28,146 |
| 2022-05-23 | 526.25 | 537.12 | 516.00 | 526.98 | 342.87 | 17,014 |
| 2022-05-20 | 549.95 | 549.95 | 527.00 | 537.12 | 349.47 | 6,325 |
| 2022-05-19 | 537.80 | 541.00 | 528.00 | 536.79 | 349.26 | 10,183 |
| 2022-05-18 | 525.00 | 554.00 | 525.00 | 537.79 | 349.91 | 20,177 |
| 2022-05-17 | 525.00 | 529.98 | 520.00 | 524.54 | 341.29 | 5,060 |
| 2022-05-16 | 551.00 | 551.00 | 520.00 | 523.15 | 340.38 | 33,523 |
| 2022-05-13 | 544.00 | 565.00 | 544.00 | 557.85 | 362.96 | 4,934 |
| 2022-05-12 | 530.58 | 560.00 | 525.01 | 550.59 | 358.24 | 15,054 |
| 2022-05-11 | 546.51 | 546.51 | 525.03 | 530.58 | 345.22 | 30,297 |
| 2022-05-10 | 556.00 | 568.95 | 540.11 | 562.27 | 365.84 | 8,729 |
| 2022-05-09 | 555.11 | 564.95 | 550.00 | 556.00 | 361.76 | 8,476 |
| 2022-05-06 | 570.00 | 572.90 | 570.00 | 572.90 | 372.75 | 949 |
| 2022-04-28 | 566.00 | 585.00 | 560.00 | 578.21 | 376.21 | 16,192 |
| 2022-04-27 | 578.75 | 578.75 | 568.00 | 568.18 | 369.68 | 2,720 |
| 2022-04-26 | 580.10 | 580.10 | 565.15 | 568.53 | 369.91 | 2,720 |
| 2022-04-25 | 579.00 | 580.00 | 578.00 | 579.98 | 377.36 | 2,024 |
| 2022-04-22 | 582.00 | 583.00 | 580.05 | 580.87 | 377.94 | 3,352 |
| 2022-04-21 | 585.80 | 589.49 | 585.00 | 585.93 | 381.23 | 3,289 |
| 2022-04-20 | 586.50 | 595.00 | 586.50 | 590.00 | 383.88 | 12,713 |
| 2022-04-19 | 610.00 | 610.00 | 589.00 | 590.35 | 384.11 | 3,732 |
| 2022-04-18 | 596.00 | 600.10 | 589.98 | 593.84 | 386.38 | 15,117 |
| 2022-04-15 | 599.00 | 600.00 | 596.10 | 599.00 | 389.73 | 23,845 |
| 2022-04-14 | 592.00 | 615.00 | 590.00 | 598.36 | 389.32 | 10,373 |
| 2022-04-13 | 600.00 | 600.00 | 585.00 | 591.21 | 384.67 | 23,276 |
| 2022-04-12 | 602.00 | 602.00 | 582.00 | 598.86 | 389.64 | 21,632 |
| 2022-04-11 | 570.55 | 599.90 | 570.55 | 592.65 | 385.60 | 44,718 |
| 2022-04-08 | 560.00 | 575.00 | 560.00 | 568.25 | 369.73 | 7,970 |
| 2022-04-07 | 562.00 | 570.00 | 555.01 | 561.84 | 365.56 | 11,765 |
| 2022-04-06 | 639.50 | 643.50 | 636.26 | 638.95 | 366.10 | 10,228 |
| 2022-04-05 | 638.56 | 644.00 | 638.56 | 639.98 | 366.69 | 4,731 |
| 2022-04-04 | 610.01 | 650.00 | 610.01 | 638.56 | 365.88 | 5,636 |
| 2022-04-01 | 632.81 | 633.81 | 629.99 | 631.18 | 361.65 | 10,297 |
| 2022-03-31 | 619.99 | 630.00 | 619.94 | 629.48 | 360.68 | 19,690 |
| 2022-03-30 | 622.95 | 622.95 | 612.00 | 618.97 | 354.66 | 4,801 |
| 2022-03-29 | 615.00 | 620.00 | 609.00 | 619.29 | 354.84 | 18,090 |
| 2022-03-28 | 604.50 | 617.89 | 602.00 | 611.78 | 350.54 | 5,566 |
| 2022-03-25 | 600.00 | 605.20 | 600.00 | 603.59 | 345.84 | 4,175 |
| 2022-03-24 | 605.00 | 605.00 | 598.00 | 600.50 | 344.07 | 5,288 |
| 2022-03-22 | 599.90 | 605.00 | 598.00 | 603.44 | 345.76 | 10,715 |
| 2022-03-21 | 592.10 | 600.00 | 592.10 | 598.14 | 342.72 | 4,731 |
| 2022-03-18 | 590.05 | 599.00 | 582.00 | 592.06 | 339.24 | 7,236 |
| 2022-03-17 | 611.38 | 611.99 | 593.00 | 595.02 | 340.93 | 14,263 |
| 2022-03-16 | 594.00 | 619.90 | 588.10 | 611.38 | 350.31 | 34,996 |
| 2022-03-15 | 584.99 | 585.00 | 575.00 | 583.43 | 334.29 | 11,341 |
| 2022-03-14 | 587.00 | 589.50 | 561.00 | 570.00 | 326.60 | 7,584 |
| 2022-03-11 | 589.90 | 594.50 | 576.00 | 578.66 | 331.56 | 7,514 |
| 2022-03-10 | 585.99 | 585.99 | 575.00 | 578.78 | 331.63 | 6,888 |
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.