Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,135.56 | 1,151.00 | 1,126.00 | 1,145.57 | 1,090.27 | 45,727 |
| 2025-08-05 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.56 | 1,080.74 | 76,408 |
| 2025-08-04 | 1,100.00 | 1,136.00 | 1,098.00 | 1,132.16 | 1,077.50 | 143,006 |
| 2025-08-01 | 1,088.00 | 1,102.30 | 1,075.00 | 1,099.97 | 1,046.87 | 208,367 |
| 2025-07-31 | 1,089.90 | 1,098.00 | 1,085.00 | 1,085.13 | 1,032.74 | 3,171 |
| 2025-07-30 | 1,092.00 | 1,099.00 | 1,070.23 | 1,088.97 | 1,036.40 | 14,236 |
| 2025-07-29 | 1,050.00 | 1,120.00 | 1,050.00 | 1,091.25 | 1,038.57 | 117,329 |
| 2025-07-28 | 1,083.00 | 1,101.00 | 1,064.01 | 1,099.54 | 1,046.46 | 13,962 |
| 2025-07-25 | 1,090.00 | 1,095.00 | 1,065.00 | 1,067.85 | 1,016.30 | 6,376 |
| 2025-07-24 | 1,098.99 | 1,098.99 | 1,080.00 | 1,080.13 | 1,027.99 | 16,361 |
| 2025-07-23 | 1,098.33 | 1,108.00 | 1,075.00 | 1,080.75 | 1,028.58 | 16,383 |
| 2025-07-22 | 1,097.77 | 1,144.99 | 1,091.08 | 1,098.34 | 1,045.32 | 10,058 |
| 2025-07-21 | 1,089.43 | 1,109.99 | 1,089.00 | 1,101.68 | 1,048.49 | 34,759 |
| 2025-07-18 | 1,110.00 | 1,110.00 | 1,055.00 | 1,089.43 | 1,036.84 | 26,918 |
| 2025-07-17 | 1,089.99 | 1,102.00 | 1,075.11 | 1,096.16 | 1,043.24 | 42,500 |
| 2025-07-16 | 1,075.99 | 1,098.65 | 1,056.02 | 1,084.54 | 1,032.18 | 36,167 |
| 2025-07-15 | 1,085.00 | 1,095.00 | 1,068.00 | 1,076.59 | 1,024.62 | 33,976 |
| 2025-07-14 | 1,053.68 | 1,073.00 | 1,045.00 | 1,070.20 | 1,018.53 | 72,727 |
| 2025-07-11 | 1,040.00 | 1,046.00 | 1,030.00 | 1,045.56 | 995.08 | 22,568 |
| 2025-07-10 | 1,032.00 | 1,042.00 | 1,028.50 | 1,039.47 | 989.29 | 20,480 |
| 2025-07-09 | 1,020.94 | 1,037.00 | 1,014.01 | 1,029.88 | 980.16 | 77,576 |
| 2025-07-08 | 1,024.66 | 1,026.00 | 1,013.00 | 1,020.92 | 971.63 | 5,675 |
| 2025-07-07 | 993.10 | 1,026.00 | 993.10 | 1,024.66 | 975.19 | 39,492 |
| 2025-07-04 | 1,005.00 | 1,019.00 | 991.00 | 993.10 | 945.16 | 13,763 |
| 2025-07-03 | 997.95 | 1,010.00 | 990.00 | 1,007.05 | 958.43 | 60,576 |
| 2025-07-02 | 989.00 | 1,000.00 | 981.00 | 992.04 | 944.15 | 35,679 |
| 2025-07-01 | 972.00 | 995.00 | 972.00 | 985.20 | 937.64 | 36,811 |
| 2025-06-30 | 981.47 | 996.00 | 981.47 | 987.96 | 940.26 | 61,432 |
| 2025-06-27 | 959.20 | 992.00 | 932.00 | 981.47 | 934.09 | 75,427 |
| 2025-06-26 | 959.80 | 964.50 | 945.00 | 955.75 | 909.61 | 8,731 |
| 2025-06-25 | 960.00 | 965.00 | 950.10 | 953.49 | 907.46 | 2,817 |
| 2025-06-24 | 950.00 | 965.00 | 945.00 | 959.84 | 913.50 | 29,449 |
| 2025-06-23 | 951.59 | 951.59 | 925.00 | 925.97 | 881.27 | 17,556 |
| 2025-06-20 | 939.90 | 960.00 | 939.90 | 954.88 | 908.78 | 13,603 |
| 2025-06-19 | 940.67 | 960.00 | 910.01 | 937.96 | 892.68 | 54,595 |
| 2025-06-18 | 958.00 | 958.50 | 939.50 | 940.66 | 895.25 | 8,755 |
| 2025-06-17 | 947.37 | 955.00 | 941.00 | 950.00 | 904.14 | 8,218 |
| 2025-06-16 | 950.00 | 958.80 | 945.00 | 953.29 | 907.27 | 9,715 |
| 2025-06-13 | 966.00 | 966.00 | 925.00 | 949.64 | 903.79 | 64,716 |
| 2025-06-12 | 937.00 | 1,000.00 | 933.24 | 966.69 | 920.02 | 112,056 |
| 2025-06-11 | 918.55 | 934.90 | 918.55 | 933.23 | 888.18 | 33,477 |
| 2025-06-10 | 906.00 | 920.00 | 904.00 | 919.03 | 874.66 | 13,615 |
| 2025-06-05 | 899.00 | 910.00 | 899.00 | 908.28 | 864.43 | 10,298 |
| 2025-06-04 | 910.74 | 919.33 | 890.00 | 893.92 | 850.76 | 20,903 |
| 2025-06-03 | 910.01 | 920.00 | 906.25 | 910.74 | 866.77 | 65,353 |
| 2025-06-02 | 915.00 | 920.00 | 906.00 | 912.92 | 868.85 | 6,674 |
| 2025-05-30 | 914.90 | 919.80 | 906.56 | 911.59 | 867.58 | 1,933 |
| 2025-05-29 | 920.00 | 920.00 | 902.01 | 914.60 | 870.45 | 3,888 |
| 2025-05-27 | 915.00 | 918.00 | 905.00 | 915.05 | 870.87 | 27,731 |
| 2025-05-26 | 910.01 | 916.00 | 900.02 | 911.40 | 867.40 | 30,017 |
| 2025-05-23 | 925.00 | 933.00 | 910.00 | 914.74 | 870.58 | 5,786 |
| 2025-05-22 | 910.01 | 935.00 | 910.01 | 932.36 | 887.35 | 30,625 |
| 2025-05-21 | 906.75 | 920.50 | 906.71 | 915.05 | 870.87 | 12,942 |
| 2025-05-20 | 918.00 | 919.00 | 906.02 | 911.09 | 867.11 | 3,289 |
| 2025-05-19 | 921.16 | 929.90 | 901.00 | 915.61 | 871.41 | 12,670 |
| 2025-05-16 | 915.00 | 939.90 | 901.00 | 921.16 | 876.69 | 40,356 |
| 2025-05-15 | 918.73 | 918.73 | 909.00 | 917.27 | 872.99 | 9,836 |
| 2025-05-14 | 902.00 | 920.00 | 901.10 | 917.95 | 873.63 | 34,192 |
| 2025-05-13 | 914.88 | 918.00 | 825.00 | 914.79 | 870.63 | 22,969 |
| 2025-05-12 | 905.00 | 905.36 | 863.00 | 905.36 | 861.65 | 87,111 |
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.