Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 839.51
-26.61 (-3.07%)
At close: Mar 6, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 887.58 | 899.90 | 860.00 | 866.12 | 866.12 | -2.42% | 50,258 |
| Mar 4, 2026 | 905.00 | 919.95 | 881.22 | 887.58 | 887.58 | -2.39% | 10,041 |
| Mar 3, 2026 | 912.00 | 938.99 | 885.00 | 909.29 | 909.29 | 3.68% | 42,959 |
| Mar 2, 2026 | 911.00 | 961.00 | 874.72 | 877.00 | 877.00 | -9.77% | 36,674 |
| Feb 27, 2026 | 948.00 | 979.00 | 938.98 | 971.91 | 971.91 | 2.40% | 4,032 |
| Feb 26, 2026 | 935.00 | 988.19 | 926.10 | 949.17 | 949.17 | 0.84% | 10,496 |
| Feb 25, 2026 | 979.80 | 989.80 | 933.11 | 941.29 | 941.29 | -3.15% | 15,016 |
| Feb 24, 2026 | 1,004.90 | 1,009.90 | 952.20 | 971.88 | 971.88 | -2.81% | 13,198 |
| Feb 23, 2026 | 1,004.90 | 1,030.00 | 997.50 | 999.97 | 999.97 | -0.39% | 83,309 |
| Feb 20, 2026 | 1,004.90 | 1,009.03 | 971.20 | 1,003.92 | 1,003.92 | 0.89% | 2,536 |
| Feb 19, 2026 | 1,014.00 | 1,019.00 | 991.10 | 995.03 | 995.03 | -1.81% | 14,521 |
| Feb 18, 2026 | 1,009.90 | 1,035.00 | 1,009.90 | 1,013.36 | 1,013.36 | 1.34% | 57,561 |
| Feb 17, 2026 | 1,024.90 | 1,029.90 | 997.00 | 999.94 | 999.94 | -1.82% | 8,143 |
| Feb 16, 2026 | 1,038.95 | 1,038.95 | 1,005.00 | 1,018.44 | 1,018.44 | -1.51% | 15,809 |
| Feb 13, 2026 | 1,029.90 | 1,036.33 | 1,011.00 | 1,034.01 | 1,034.01 | 0.69% | 3,254 |
| Feb 12, 2026 | 1,039.88 | 1,039.88 | 1,020.00 | 1,026.88 | 1,026.88 | -0.76% | 37,854 |
| Feb 11, 2026 | 1,044.90 | 1,044.90 | 1,032.55 | 1,034.71 | 1,034.71 | -0.25% | 3,698 |
| Feb 10, 2026 | 1,039.90 | 1,042.00 | 1,032.00 | 1,037.34 | 1,037.34 | -0.03% | 57,072 |
| Feb 9, 2026 | 1,039.90 | 1,048.99 | 1,033.00 | 1,037.68 | 1,037.68 | 0.10% | 27,422 |
| Feb 6, 2026 | 1,044.90 | 1,044.90 | 1,030.00 | 1,036.66 | 1,036.66 | -0.31% | 11,389 |
| Feb 4, 2026 | 1,032.00 | 1,044.00 | 1,026.11 | 1,039.91 | 1,039.91 | 0.80% | 8,708 |
| Feb 3, 2026 | 1,000.00 | 1,039.00 | 1,000.00 | 1,031.63 | 1,031.63 | 3.19% | 15,080 |
| Feb 2, 2026 | 1,010.47 | 1,020.00 | 985.00 | 999.73 | 999.73 | -1.06% | 69,095 |
| Jan 30, 2026 | 1,024.90 | 1,034.90 | 985.00 | 1,010.47 | 1,010.47 | -0.92% | 9,327 |
| Jan 29, 2026 | 1,042.00 | 1,042.00 | 1,018.11 | 1,019.86 | 1,019.86 | -1.74% | 13,673 |
| Jan 28, 2026 | 1,032.92 | 1,042.00 | 1,032.50 | 1,037.89 | 1,037.89 | 0.48% | 17,861 |
| Jan 27, 2026 | 1,035.00 | 1,040.00 | 1,028.00 | 1,032.92 | 1,032.92 | -0.20% | 7,570 |
| Jan 26, 2026 | 1,031.20 | 1,045.00 | 1,031.20 | 1,034.94 | 1,034.94 | 0.40% | 10,916 |
| Jan 23, 2026 | 1,051.01 | 1,055.00 | 1,027.50 | 1,030.83 | 1,030.83 | -2.15% | 38,659 |
| Jan 22, 2026 | 1,035.00 | 1,070.00 | 1,029.00 | 1,053.52 | 1,053.52 | 1.85% | 78,291 |
| Jan 21, 2026 | 1,035.00 | 1,055.00 | 1,021.00 | 1,034.37 | 1,034.37 | -0.05% | 174,769 |
| Jan 20, 2026 | 1,029.90 | 1,050.00 | 1,029.00 | 1,034.92 | 1,034.92 | 0.60% | 21,076 |
| Jan 19, 2026 | 1,031.00 | 1,050.00 | 1,022.80 | 1,028.70 | 1,028.70 | -0.03% | 26,219 |
| Jan 16, 2026 | 1,021.16 | 1,045.00 | 1,021.16 | 1,029.02 | 1,029.02 | 0.44% | 13,770 |
| Jan 15, 2026 | 1,029.90 | 1,049.95 | 1,015.51 | 1,024.48 | 1,024.48 | -0.44% | 14,514 |
| Jan 14, 2026 | 1,051.11 | 1,052.45 | 1,021.00 | 1,029.00 | 1,029.00 | -1.10% | 13,042 |
| Jan 13, 2026 | 1,049.80 | 1,054.80 | 1,034.30 | 1,040.47 | 1,040.47 | -0.17% | 2,983 |
| Jan 12, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,042.19 | 1,042.19 | -0.91% | 12,200 |
| Jan 9, 2026 | 1,079.90 | 1,089.80 | 1,031.00 | 1,051.81 | 1,051.81 | -2.15% | 66,025 |
| Jan 8, 2026 | 1,089.80 | 1,100.00 | 1,073.00 | 1,074.95 | 1,074.95 | -0.49% | 52,471 |
| Jan 7, 2026 | 1,077.00 | 1,101.00 | 1,072.00 | 1,080.19 | 1,080.19 | 0.62% | 90,605 |
| Jan 6, 2026 | 1,064.00 | 1,079.95 | 1,056.50 | 1,073.55 | 1,073.55 | 0.97% | 23,796 |
| Jan 5, 2026 | 1,069.95 | 1,100.00 | 1,056.02 | 1,063.28 | 1,063.28 | -0.60% | 27,577 |
| Jan 2, 2026 | 1,058.00 | 1,079.00 | 1,035.01 | 1,069.68 | 1,069.68 | 1.43% | 29,537 |
| Jan 1, 2026 | 1,029.80 | 1,064.00 | 1,024.00 | 1,054.57 | 1,054.57 | 3.14% | 24,484 |
| Dec 31, 2025 | 1,024.90 | 1,048.90 | 1,020.00 | 1,022.49 | 1,022.49 | - | 10,808 |
| Dec 30, 2025 | 1,019.90 | 1,027.88 | 1,018.00 | 1,022.51 | 1,022.51 | 0.37% | 13,706 |
| Dec 29, 2025 | 1,016.00 | 1,023.60 | 1,012.00 | 1,018.79 | 1,018.79 | 0.06% | 40,238 |
| Dec 26, 2025 | 1,020.00 | 1,029.98 | 1,010.01 | 1,018.22 | 1,018.22 | 0.06% | 9,062 |
| Dec 24, 2025 | 1,019.00 | 1,020.00 | 1,015.01 | 1,017.61 | 1,017.61 | -0.13% | 2,992 |