Highnoon Laboratories Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 915.63 | 933.80 | 915.63 | 931.97 | 931.97 | 4,414 |
| 2026-10-15 | 928.00 | 935.30 | 914.00 | 916.26 | 916.26 | 13,991 |
| 2026-10-14 | 916.50 | 930.00 | 916.00 | 918.70 | 918.70 | 3,643 |
| 2026-10-13 | 929.48 | 934.95 | 910.00 | 916.29 | 916.29 | 5,233 |
| 2026-10-12 | 939.00 | 939.00 | 916.30 | 929.47 | 929.47 | 6,272 |
| 2026-10-09 | 934.99 | 941.00 | 923.31 | 929.10 | 929.10 | 1,145 |
| 2026-10-08 | 937.60 | 940.00 | 919.00 | 929.05 | 929.05 | 6,411 |
| 2026-10-07 | 928.00 | 930.00 | 925.35 | 927.73 | 927.73 | 6,323 |
| 2026-10-06 | 927.99 | 930.50 | 920.00 | 927.16 | 927.16 | 3,914 |
| 2026-10-05 | 920.00 | 928.00 | 915.00 | 924.79 | 924.79 | 4,223 |
| 2026-10-02 | 930.00 | 930.00 | 910.00 | 922.63 | 922.63 | 7,910 |
| 2026-10-01 | 930.10 | 939.94 | 927.00 | 929.50 | 929.50 | 4,869 |
| 2026-09-30 | 953.00 | 953.00 | 930.00 | 933.00 | 933.00 | 8,722 |
| 2026-09-29 | 954.10 | 954.10 | 931.30 | 943.22 | 943.22 | 5,900 |
| 2026-09-28 | 951.60 | 957.01 | 942.01 | 948.13 | 948.13 | 1,800 |
| 2026-09-25 | 953.00 | 959.00 | 942.00 | 951.59 | 951.59 | 4,382 |
| 2026-09-24 | 961.00 | 965.00 | 950.00 | 952.25 | 952.25 | 3,336 |
| 2026-09-23 | 957.44 | 962.00 | 940.01 | 959.21 | 959.21 | 6,756 |
| 2026-09-22 | 939.52 | 950.00 | 938.00 | 947.96 | 947.96 | 3,541 |
| 2026-09-21 | 938.00 | 945.00 | 930.00 | 938.51 | 938.51 | 7,301 |
| 2026-09-18 | 915.00 | 939.00 | 906.00 | 928.30 | 928.30 | 4,100 |
| 2026-09-17 | 911.11 | 912.99 | 904.01 | 905.20 | 905.20 | 10,948 |
| 2026-09-16 | 922.00 | 922.00 | 908.12 | 910.09 | 910.09 | 4,860 |
| 2026-09-15 | 921.50 | 921.70 | 906.00 | 908.77 | 908.77 | 18,139 |
| 2026-09-14 | 925.50 | 929.98 | 915.00 | 921.48 | 921.48 | 3,568 |
| 2026-09-11 | 911.50 | 936.00 | 905.00 | 924.60 | 924.60 | 10,529 |
| 2026-09-10 | 924.90 | 924.90 | 910.00 | 910.96 | 910.96 | 11,688 |
| 2026-09-09 | 929.90 | 930.49 | 909.07 | 913.82 | 913.82 | 18,943 |
| 2026-09-08 | 922.05 | 944.90 | 911.20 | 924.15 | 924.15 | 13,040 |
| 2026-09-07 | 934.90 | 934.90 | 920.00 | 922.05 | 922.05 | 16,378 |
| 2026-09-04 | 944.90 | 944.90 | 925.00 | 930.78 | 930.78 | 26,706 |
| 2026-09-03 | 931.00 | 944.90 | 926.60 | 937.18 | 937.18 | 12,912 |
| 2026-09-02 | 934.10 | 934.10 | 921.20 | 925.66 | 925.66 | 12,320 |
| 2026-09-01 | 935.00 | 950.00 | 927.00 | 928.47 | 928.47 | 14,626 |
| 2026-08-31 | 951.00 | 956.00 | 928.00 | 934.86 | 934.86 | 18,231 |
| 2026-08-28 | 957.44 | 959.90 | 940.00 | 950.47 | 950.47 | 14,864 |
| 2026-08-27 | 979.90 | 979.90 | 950.00 | 955.47 | 955.47 | 25,361 |
| 2026-08-25 | 978.49 | 985.00 | 968.00 | 970.39 | 970.39 | 55,433 |
| 2026-08-24 | 990.00 | 993.50 | 971.00 | 975.15 | 975.15 | 6,311 |
| 2026-08-21 | 977.40 | 993.77 | 977.40 | 987.43 | 987.43 | 4,995 |
| 2026-08-20 | 984.00 | 998.99 | 975.00 | 977.30 | 977.30 | 60,307 |
| 2026-08-19 | 990.00 | 1,000.00 | 981.00 | 983.09 | 983.09 | 13,575 |
| 2026-08-18 | 995.00 | 1,007.00 | 981.56 | 989.29 | 989.29 | 20,988 |
| 2026-08-17 | 1,000.01 | 1,010.00 | 992.00 | 994.49 | 994.49 | 9,554 |
| 2026-08-13 | 996.00 | 1,010.00 | 996.00 | 1,003.54 | 1,003.54 | 5,359 |
| 2026-08-12 | 1,006.00 | 1,030.00 | 990.02 | 994.96 | 994.96 | 6,013 |
| 2026-08-11 | 1,000.02 | 1,015.00 | 990.00 | 1,007.51 | 1,007.51 | 17,128 |
| 2026-08-10 | 1,019.90 | 1,019.90 | 1,000.00 | 1,009.37 | 1,009.37 | 5,981 |
| 2026-08-07 | 1,000.00 | 1,038.99 | 985.01 | 1,010.69 | 1,010.69 | 18,799 |
| 2026-08-06 | 981.00 | 1,010.11 | 981.00 | 1,008.66 | 1,008.66 | 25,841 |
| 2026-08-05 | 982.00 | 997.00 | 977.80 | 992.30 | 992.30 | 21,451 |
| 2026-08-04 | 979.00 | 984.90 | 977.94 | 977.95 | 977.95 | 3,129 |
| 2026-08-03 | 990.01 | 997.00 | 970.00 | 978.41 | 978.41 | 52,033 |
| 2026-07-31 | 980.00 | 985.00 | 975.01 | 983.46 | 983.46 | 3,109 |
| 2026-07-30 | 988.00 | 988.00 | 955.00 | 972.46 | 972.46 | 19,249 |
| 2026-07-29 | 995.00 | 998.00 | 983.00 | 988.11 | 988.11 | 8,339 |
| 2026-07-28 | 1,007.84 | 1,007.84 | 990.00 | 996.04 | 996.04 | 6,606 |
| 2026-07-27 | 969.02 | 1,057.00 | 969.02 | 999.95 | 999.95 | 34,747 |
| 2026-07-24 | 974.00 | 974.99 | 954.50 | 961.21 | 961.21 | 10,530 |
| 2026-07-23 | 998.80 | 998.80 | 962.00 | 965.57 | 965.57 | 17,377 |
Page 1 of 21 · 1,239 trading daysOlder →
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.