Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 899.00 | 899.95 | 878.00 | 880.71 | 804.20 | 11,079 |
| 2024-11-13 | 889.95 | 896.01 | 871.00 | 885.88 | 808.92 | 29,405 |
| 2024-11-12 | 900.00 | 909.90 | 860.00 | 881.74 | 805.14 | 40,273 |
| 2024-11-11 | 849.99 | 905.00 | 848.00 | 898.49 | 820.43 | 151,120 |
| 2024-11-08 | 849.00 | 853.00 | 845.00 | 848.05 | 774.37 | 5,282 |
| 2024-11-07 | 833.00 | 849.99 | 831.00 | 845.37 | 771.93 | 19,812 |
| 2024-11-06 | 831.54 | 838.75 | 822.01 | 831.00 | 758.80 | 15,300 |
| 2024-11-05 | 816.00 | 832.50 | 811.00 | 831.54 | 759.30 | 15,202 |
| 2024-11-04 | 822.05 | 832.95 | 816.00 | 829.59 | 757.52 | 28,519 |
| 2024-11-01 | 839.99 | 839.99 | 820.00 | 824.80 | 753.14 | 45,846 |
| 2024-10-31 | 849.90 | 850.00 | 825.01 | 829.94 | 757.84 | 10,392 |
| 2024-10-30 | 839.99 | 850.00 | 816.00 | 829.21 | 757.17 | 313,546 |
| 2024-10-29 | 809.00 | 817.00 | 799.00 | 813.14 | 742.50 | 61,496 |
| 2024-10-28 | 805.50 | 850.00 | 790.00 | 799.63 | 730.16 | 96,678 |
| 2024-10-25 | 780.00 | 818.00 | 780.00 | 803.68 | 733.86 | 240,508 |
| 2024-10-24 | 783.00 | 790.25 | 776.00 | 778.12 | 710.52 | 23,657 |
| 2024-10-23 | 778.83 | 785.00 | 775.00 | 782.58 | 714.59 | 48,027 |
| 2024-10-22 | 784.90 | 784.90 | 774.01 | 778.83 | 711.17 | 109,928 |
| 2024-10-21 | 769.62 | 783.00 | 769.00 | 776.00 | 708.58 | 109,066 |
| 2024-10-18 | 791.00 | 795.00 | 760.00 | 769.47 | 702.62 | 4,195 |
| 2024-10-17 | 731.25 | 772.00 | 731.25 | 767.89 | 701.18 | 76,366 |
| 2024-10-16 | 746.01 | 769.99 | 746.01 | 765.36 | 698.87 | 50,517 |
| 2024-10-15 | 756.55 | 765.95 | 745.50 | 765.21 | 698.73 | 18,775 |
| 2024-10-14 | 753.00 | 759.00 | 747.50 | 755.55 | 689.91 | 14,355 |
| 2024-10-11 | 759.90 | 762.00 | 748.00 | 751.05 | 685.80 | 5,155 |
| 2024-10-10 | 755.00 | 760.44 | 742.10 | 759.90 | 693.88 | 75,927 |
| 2024-10-09 | 747.00 | 755.00 | 730.00 | 754.39 | 688.85 | 39,431 |
| 2024-10-08 | 715.00 | 748.14 | 715.00 | 745.59 | 680.81 | 19,366 |
| 2024-10-07 | 693.51 | 737.00 | 693.51 | 728.50 | 665.21 | 90,041 |
| 2024-10-04 | 715.00 | 718.00 | 688.90 | 699.17 | 638.43 | 3,341 |
| 2024-10-03 | 703.90 | 703.90 | 695.00 | 697.55 | 636.95 | 268 |
| 2024-10-02 | 695.00 | 705.00 | 691.00 | 699.00 | 638.27 | 12,493 |
| 2024-10-01 | 698.48 | 705.00 | 686.00 | 700.16 | 639.33 | 61,558 |
| 2024-09-30 | 690.00 | 695.00 | 686.00 | 686.13 | 626.52 | 6,086 |
| 2024-09-27 | 689.89 | 695.00 | 683.01 | 689.25 | 629.37 | 15,997 |
| 2024-09-26 | 697.00 | 698.00 | 685.01 | 689.22 | 629.34 | 29,874 |
| 2024-09-25 | 690.00 | 697.00 | 680.00 | 687.36 | 627.64 | 45,277 |
| 2024-09-24 | 691.90 | 691.90 | 685.00 | 689.98 | 630.04 | 9,749 |
| 2024-09-23 | 700.00 | 700.00 | 691.00 | 691.89 | 631.78 | 3,021 |
| 2024-09-20 | 680.00 | 703.00 | 677.00 | 695.00 | 634.62 | 28,601 |
| 2024-09-19 | 693.55 | 693.55 | 676.00 | 682.35 | 623.07 | 6,195 |
| 2024-09-18 | 702.00 | 702.00 | 686.01 | 689.74 | 629.82 | 3,384 |
| 2024-09-16 | 666.30 | 705.00 | 666.30 | 688.40 | 628.59 | 2,302 |
| 2024-09-13 | 700.10 | 707.90 | 695.00 | 695.43 | 635.01 | 2,993 |
| 2024-09-12 | 696.40 | 706.60 | 680.00 | 694.22 | 633.91 | 23,308 |
| 2024-09-11 | 700.50 | 707.00 | 700.00 | 701.10 | 640.19 | 3,820 |
| 2024-09-10 | 703.95 | 703.95 | 694.15 | 700.00 | 639.19 | 46,496 |
| 2024-09-09 | 705.00 | 710.00 | 693.50 | 695.82 | 635.37 | 70,889 |
| 2024-09-06 | 714.90 | 714.90 | 698.00 | 698.82 | 638.11 | 24,120 |
| 2024-09-05 | 695.00 | 704.48 | 695.00 | 698.90 | 638.18 | 2,110 |
| 2024-09-04 | 691.11 | 709.95 | 691.11 | 704.00 | 642.84 | 20,818 |
| 2024-09-03 | 702.00 | 715.00 | 695.00 | 698.73 | 638.03 | 131,139 |
| 2024-09-02 | 720.00 | 765.00 | 715.00 | 715.94 | 653.74 | 162,355 |
| 2024-08-30 | 726.68 | 739.99 | 715.56 | 724.14 | 661.23 | 34,160 |
| 2024-08-29 | 758.50 | 759.00 | 726.00 | 743.52 | 678.92 | 65,465 |
| 2024-08-28 | 750.00 | 775.00 | 739.00 | 741.67 | 677.24 | 101,411 |
| 2024-08-27 | 810.00 | 810.00 | 750.00 | 769.03 | 702.22 | 12,254 |
| 2024-08-26 | 775.00 | 840.93 | 766.01 | 795.61 | 726.49 | 86,424 |
| 2024-08-23 | 720.00 | 765.06 | 711.00 | 764.48 | 698.06 | 214,965 |
| 2024-08-22 | 689.90 | 707.00 | 675.00 | 695.51 | 635.09 | 18,404 |
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.