Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 878.00 | 878.40 | 870.00 | 871.87 | 796.12 | 5,364 |
| 2025-02-07 | 890.00 | 897.00 | 875.00 | 878.40 | 802.09 | 3,299 |
| 2025-02-06 | 882.00 | 940.00 | 876.00 | 880.48 | 803.99 | 13,525 |
| 2025-02-04 | 898.00 | 898.00 | 877.50 | 884.23 | 807.41 | 2,187 |
| 2025-02-03 | 890.00 | 898.00 | 890.00 | 896.88 | 818.96 | 3,292 |
| 2025-01-31 | 897.99 | 897.99 | 876.00 | 888.43 | 811.25 | 54,188 |
| 2025-01-30 | 875.07 | 910.00 | 874.00 | 875.10 | 799.07 | 13,823 |
| 2025-01-29 | 890.00 | 890.00 | 874.00 | 875.07 | 799.05 | 26,817 |
| 2025-01-28 | 912.00 | 912.00 | 875.00 | 879.77 | 803.34 | 22,757 |
| 2025-01-27 | 919.97 | 919.97 | 895.00 | 899.67 | 821.51 | 2,337 |
| 2025-01-24 | 911.40 | 920.00 | 900.00 | 908.07 | 829.18 | 13,487 |
| 2025-01-23 | 908.01 | 927.00 | 901.00 | 911.40 | 832.22 | 10,333 |
| 2025-01-22 | 905.83 | 938.00 | 900.00 | 901.70 | 823.36 | 7,531 |
| 2025-01-21 | 914.00 | 920.00 | 905.00 | 905.83 | 827.13 | 5,917 |
| 2025-01-20 | 919.90 | 940.00 | 905.00 | 913.34 | 833.99 | 10,921 |
| 2025-01-17 | 919.00 | 947.00 | 851.00 | 913.26 | 833.92 | 6,997 |
| 2025-01-16 | 916.00 | 950.00 | 888.00 | 907.74 | 828.88 | 8,052 |
| 2025-01-15 | 889.13 | 909.90 | 875.00 | 893.36 | 815.75 | 8,543 |
| 2025-01-14 | 885.18 | 909.90 | 877.25 | 889.13 | 811.88 | 9,210 |
| 2025-01-13 | 890.00 | 900.00 | 875.76 | 885.17 | 808.27 | 10,509 |
| 2025-01-10 | 900.00 | 900.00 | 861.01 | 874.07 | 798.13 | 3,290 |
| 2025-01-09 | 914.00 | 914.00 | 893.07 | 897.12 | 819.18 | 77,576 |
| 2025-01-08 | 916.88 | 925.01 | 890.00 | 898.25 | 820.21 | 6,739 |
| 2025-01-07 | 915.50 | 924.00 | 910.00 | 918.50 | 838.70 | 3,353 |
| 2025-01-06 | 925.00 | 925.55 | 911.51 | 924.11 | 843.83 | 5,737 |
| 2025-01-03 | 932.00 | 932.95 | 915.00 | 920.43 | 840.47 | 2,987 |
| 2025-01-02 | 928.00 | 930.00 | 918.00 | 922.73 | 842.57 | 21,167 |
| 2025-01-01 | 918.22 | 940.01 | 909.00 | 927.13 | 846.58 | 17,971 |
| 2024-12-31 | 912.95 | 991.00 | 891.05 | 918.22 | 838.45 | 27,524 |
| 2024-12-30 | 925.00 | 939.00 | 891.00 | 901.40 | 823.09 | 10,997 |
| 2024-12-27 | 900.01 | 925.00 | 880.00 | 902.04 | 823.67 | 3,128 |
| 2024-12-26 | 901.51 | 938.95 | 888.25 | 899.40 | 821.26 | 47,806 |
| 2024-12-24 | 915.00 | 915.00 | 905.00 | 910.24 | 831.16 | 4,403 |
| 2024-12-23 | 891.01 | 925.00 | 891.01 | 919.40 | 839.52 | 15,571 |
| 2024-12-20 | 895.00 | 898.00 | 887.00 | 890.60 | 813.23 | 17,569 |
| 2024-12-19 | 901.00 | 940.00 | 880.00 | 895.00 | 817.24 | 19,947 |
| 2024-12-18 | 900.01 | 951.00 | 891.05 | 900.77 | 822.51 | 62,693 |
| 2024-12-17 | 926.00 | 926.00 | 875.00 | 898.91 | 820.81 | 75,059 |
| 2024-12-16 | 921.50 | 939.90 | 921.00 | 925.81 | 845.38 | 46,167 |
| 2024-12-13 | 938.97 | 939.90 | 905.00 | 921.22 | 841.19 | 95,486 |
| 2024-12-12 | 943.90 | 950.00 | 920.01 | 938.97 | 857.39 | 25,089 |
| 2024-12-11 | 943.48 | 945.00 | 920.03 | 927.07 | 846.53 | 37,310 |
| 2024-12-10 | 964.00 | 964.00 | 930.10 | 943.48 | 861.51 | 56,314 |
| 2024-12-09 | 950.00 | 966.00 | 938.00 | 940.81 | 859.07 | 27,858 |
| 2024-12-06 | 951.00 | 1,000.00 | 925.00 | 946.33 | 864.12 | 79,151 |
| 2024-12-05 | 948.00 | 952.00 | 928.00 | 931.24 | 850.34 | 38,254 |
| 2024-12-04 | 948.30 | 950.00 | 901.00 | 939.72 | 858.08 | 17,810 |
| 2024-12-03 | 837.74 | 942.00 | 837.74 | 940.74 | 859.01 | 17,808 |
| 2024-12-02 | 950.00 | 958.00 | 925.00 | 930.82 | 849.95 | 84,679 |
| 2024-11-29 | 875.00 | 950.00 | 870.00 | 928.51 | 847.84 | 76,559 |
| 2024-11-28 | 874.00 | 880.00 | 868.50 | 869.88 | 794.31 | 20,377 |
| 2024-11-27 | 860.00 | 896.40 | 855.01 | 868.69 | 793.22 | 18,127 |
| 2024-11-26 | 875.02 | 899.00 | 797.00 | 814.91 | 744.11 | 26,499 |
| 2024-11-25 | 894.53 | 946.00 | 881.00 | 885.52 | 808.59 | 24,199 |
| 2024-11-22 | 940.00 | 984.99 | 885.50 | 894.51 | 816.80 | 34,849 |
| 2024-11-21 | 912.06 | 1,000.00 | 912.06 | 925.22 | 844.84 | 15,986 |
| 2024-11-20 | 939.99 | 1,000.00 | 909.00 | 912.05 | 832.81 | 215,129 |
| 2024-11-19 | 899.01 | 938.30 | 895.00 | 930.49 | 849.65 | 175,329 |
| 2024-11-18 | 890.00 | 900.00 | 880.12 | 895.60 | 817.79 | 11,060 |
| 2024-11-15 | 893.95 | 893.95 | 880.00 | 885.27 | 808.36 | 15,116 |
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.