Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 580.00 | 612.00 | 580.00 | 591.50 | 338.92 | 3,548 |
| 2021-12-14 | 597.95 | 597.95 | 578.00 | 579.38 | 331.97 | 9,462 |
| 2021-12-13 | 594.50 | 594.50 | 578.00 | 580.88 | 332.83 | 12,941 |
| 2021-12-10 | 582.00 | 600.00 | 582.00 | 588.18 | 337.01 | 9,810 |
| 2021-12-09 | 604.00 | 605.01 | 599.99 | 600.60 | 344.13 | 904 |
| 2021-12-08 | 601.00 | 613.50 | 601.00 | 610.00 | 349.52 | 2,366 |
| 2021-12-07 | 622.00 | 624.00 | 608.01 | 619.20 | 354.79 | 7,445 |
| 2021-12-06 | 616.99 | 616.99 | 616.99 | 616.99 | 353.52 | 139 |
| 2021-12-03 | 599.00 | 610.00 | 598.00 | 606.35 | 347.42 | 14,889 |
| 2021-12-02 | 615.00 | 615.00 | 595.50 | 600.00 | 343.79 | 8,071 |
| 2021-12-01 | 621.00 | 627.50 | 619.00 | 619.92 | 355.20 | 8,906 |
| 2021-11-30 | 630.00 | 630.00 | 625.90 | 629.80 | 360.86 | 16,489 |
| 2021-11-29 | 641.24 | 641.25 | 624.05 | 629.23 | 360.53 | 19,829 |
| 2021-11-26 | 638.00 | 638.00 | 621.45 | 624.63 | 357.90 | 1,531 |
| 2021-11-25 | 625.53 | 628.60 | 616.00 | 622.11 | 356.45 | 21,707 |
| 2021-11-24 | 625.00 | 639.90 | 625.00 | 636.22 | 364.54 | 9,393 |
| 2021-11-23 | 622.00 | 640.00 | 621.50 | 636.42 | 364.65 | 8,210 |
| 2021-11-19 | 637.95 | 637.95 | 630.00 | 631.22 | 361.67 | 13,915 |
| 2021-11-18 | 638.25 | 638.25 | 628.00 | 628.00 | 359.83 | 487 |
| 2021-11-17 | 630.00 | 630.00 | 620.50 | 625.57 | 358.44 | 3,479 |
| 2021-11-16 | 625.00 | 630.00 | 623.25 | 627.62 | 359.61 | 16,559 |
| 2021-11-15 | 621.00 | 625.00 | 621.00 | 625.00 | 358.11 | 209 |
| 2021-11-12 | 637.95 | 637.95 | 623.00 | 623.00 | 356.96 | 23,308 |
| 2021-11-11 | 630.01 | 638.10 | 625.00 | 636.54 | 364.72 | 21,847 |
| 2021-11-10 | 632.89 | 640.00 | 620.00 | 636.55 | 364.73 | 11,062 |
| 2021-11-09 | 634.95 | 634.95 | 629.09 | 632.90 | 362.64 | 487 |
| 2021-11-08 | 630.00 | 637.00 | 622.51 | 629.09 | 360.45 | 26,995 |
| 2021-11-05 | 630.01 | 642.50 | 620.01 | 638.71 | 365.97 | 20,525 |
| 2021-11-04 | 632.00 | 639.95 | 632.00 | 638.00 | 365.56 | 1,739 |
| 2021-11-03 | 639.00 | 639.00 | 639.00 | 639.00 | 366.13 | 4,453 |
| 2021-11-02 | 649.50 | 649.50 | 637.99 | 639.22 | 366.26 | 7,862 |
| 2021-11-01 | 633.00 | 639.00 | 621.00 | 635.08 | 363.89 | 7,792 |
| 2021-10-29 | 623.02 | 638.95 | 623.02 | 637.00 | 364.99 | 696 |
| 2021-10-28 | 635.00 | 644.00 | 627.00 | 636.95 | 364.96 | 14,750 |
| 2021-10-27 | 610.01 | 637.50 | 610.01 | 634.00 | 363.27 | 7,445 |
| 2021-10-26 | 633.00 | 633.00 | 633.00 | 633.00 | 362.69 | 70 |
| 2021-10-25 | 633.99 | 639.00 | 625.01 | 634.90 | 363.78 | 1,126,558 |
| 2021-10-22 | 620.00 | 649.99 | 620.00 | 645.27 | 369.73 | 18,090 |
| 2021-10-21 | 625.01 | 650.00 | 625.01 | 645.11 | 369.63 | 11,828 |
| 2021-10-20 | 617.00 | 640.00 | 617.00 | 639.04 | 366.16 | 16,281 |
| 2021-10-18 | 614.00 | 634.90 | 614.00 | 627.80 | 359.72 | 10,575 |
| 2021-10-15 | 599.75 | 618.23 | 586.50 | 617.61 | 353.88 | 210,604 |
| 2021-10-14 | 605.25 | 605.25 | 560.01 | 575.10 | 329.52 | 16,420 |
← NewerPage 21 of 21 · 1,243 trading days
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.