Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 585.99 | 585.99 | 575.00 | 578.78 | 331.63 | 6,888 |
| 2022-03-09 | 575.00 | 580.00 | 560.00 | 567.19 | 324.99 | 14,541 |
| 2022-03-08 | 578.99 | 590.00 | 546.00 | 562.86 | 322.51 | 20,803 |
| 2022-03-07 | 586.13 | 586.13 | 578.00 | 578.99 | 331.75 | 4,940 |
| 2022-03-04 | 600.00 | 609.00 | 589.00 | 590.00 | 338.06 | 1,461 |
| 2022-03-03 | 600.00 | 609.75 | 590.00 | 590.02 | 338.07 | 5,636 |
| 2022-03-02 | 598.02 | 600.00 | 590.00 | 590.09 | 338.11 | 8,697 |
| 2022-03-01 | 596.95 | 600.00 | 596.95 | 599.00 | 343.21 | 5,566 |
| 2022-02-28 | 586.00 | 617.50 | 586.00 | 597.19 | 342.18 | 19,411 |
| 2022-02-25 | 625.00 | 625.00 | 588.01 | 597.99 | 342.63 | 24,351 |
| 2022-02-24 | 605.00 | 607.00 | 585.01 | 590.62 | 338.41 | 5,566 |
| 2022-02-23 | 611.01 | 611.01 | 608.00 | 609.75 | 349.37 | 5,775 |
| 2022-02-22 | 615.00 | 618.00 | 612.10 | 615.00 | 352.38 | 11,619 |
| 2022-02-21 | 616.00 | 616.00 | 612.50 | 615.29 | 352.55 | 2,435 |
| 2022-02-18 | 615.00 | 616.99 | 611.01 | 616.99 | 353.52 | 626 |
| 2022-02-17 | 614.99 | 615.00 | 611.00 | 611.00 | 350.09 | 348 |
| 2022-02-16 | 618.00 | 618.00 | 611.00 | 616.85 | 353.44 | 974 |
| 2022-02-15 | 614.00 | 617.99 | 610.00 | 611.00 | 350.09 | 1,392 |
| 2022-02-14 | 619.99 | 619.99 | 619.50 | 619.90 | 355.19 | 557 |
| 2022-02-11 | 620.00 | 620.02 | 617.60 | 619.69 | 355.07 | 6,192 |
| 2022-02-10 | 624.00 | 624.00 | 624.00 | 624.00 | 357.54 | 696 |
| 2022-02-09 | 617.00 | 625.00 | 617.00 | 621.55 | 356.13 | 3,409 |
| 2022-02-08 | 614.00 | 620.95 | 614.00 | 618.50 | 354.39 | 1,670 |
| 2022-02-07 | 624.50 | 624.50 | 612.80 | 617.02 | 353.54 | 3,548 |
| 2022-02-04 | 618.00 | 619.00 | 615.00 | 615.57 | 352.71 | 4,175 |
| 2022-02-03 | 624.75 | 624.75 | 615.00 | 616.77 | 353.40 | 7,445 |
| 2022-02-02 | 621.00 | 624.50 | 620.02 | 620.27 | 355.40 | 3,200 |
| 2022-02-01 | 612.05 | 623.95 | 612.05 | 621.00 | 355.82 | 1,531 |
| 2022-01-31 | 624.50 | 624.50 | 617.00 | 619.00 | 354.67 | 4,035 |
| 2022-01-28 | 625.00 | 625.00 | 615.00 | 615.64 | 352.75 | 10,436 |
| 2022-01-27 | 616.10 | 628.00 | 616.10 | 622.10 | 356.45 | 1,600 |
| 2022-01-26 | 625.00 | 629.00 | 620.00 | 629.00 | 360.40 | 2,366 |
| 2022-01-25 | 629.99 | 629.99 | 629.99 | 629.99 | 360.97 | 70 |
| 2022-01-21 | 625.00 | 634.00 | 619.99 | 630.00 | 360.98 | 3,270 |
| 2022-01-20 | 620.00 | 625.00 | 615.00 | 624.74 | 357.96 | 7,584 |
| 2022-01-19 | 635.00 | 635.00 | 630.00 | 630.00 | 360.98 | 3,061 |
| 2022-01-18 | 639.00 | 639.00 | 635.04 | 635.04 | 363.86 | 1,392 |
| 2022-01-17 | 635.00 | 640.00 | 635.00 | 637.50 | 365.27 | 2,783 |
| 2022-01-14 | 639.95 | 639.95 | 630.00 | 637.85 | 365.47 | 16,559 |
| 2022-01-13 | 644.90 | 644.90 | 631.50 | 637.17 | 365.08 | 1,322 |
| 2022-01-12 | 640.00 | 644.75 | 637.01 | 640.00 | 366.71 | 4,870 |
| 2022-01-11 | 651.50 | 651.50 | 630.25 | 643.74 | 368.85 | 36,736 |
| 2022-01-10 | 642.00 | 651.00 | 640.00 | 647.85 | 371.20 | 6,123 |
| 2022-01-07 | 644.75 | 649.00 | 627.99 | 642.01 | 367.86 | 14,332 |
| 2022-01-06 | 647.50 | 647.50 | 630.50 | 632.75 | 362.55 | 696 |
| 2022-01-05 | 631.25 | 639.95 | 631.01 | 635.82 | 364.31 | 5,357 |
| 2022-01-04 | 629.75 | 649.00 | 623.00 | 639.67 | 366.52 | 7,375 |
| 2022-01-03 | 625.00 | 632.00 | 615.00 | 623.80 | 357.42 | 16,420 |
| 2021-12-31 | 624.50 | 634.80 | 616.00 | 627.85 | 359.74 | 35,970 |
| 2021-12-30 | 619.99 | 627.95 | 614.05 | 624.11 | 357.60 | 14,193 |
| 2021-12-29 | 623.50 | 623.50 | 619.98 | 619.98 | 355.23 | 348 |
| 2021-12-28 | 614.00 | 620.00 | 612.00 | 618.40 | 354.33 | 4,314 |
| 2021-12-27 | 610.20 | 626.30 | 609.00 | 620.55 | 355.56 | 15,446 |
| 2021-12-24 | 615.00 | 615.00 | 615.00 | 615.00 | 352.38 | 487 |
| 2021-12-23 | 624.50 | 624.50 | 609.00 | 619.73 | 355.09 | 8,488 |
| 2021-12-22 | 610.00 | 615.50 | 593.00 | 612.26 | 350.81 | 19,620 |
| 2021-12-21 | 599.00 | 619.00 | 599.00 | 610.77 | 349.96 | 27,830 |
| 2021-12-20 | 599.95 | 600.00 | 590.00 | 598.64 | 343.01 | 9,323 |
| 2021-12-17 | 585.00 | 595.00 | 583.00 | 592.27 | 339.36 | 12,176 |
| 2021-12-16 | 590.00 | 591.50 | 581.20 | 589.67 | 337.87 | 5,079 |
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.