Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 1,029.02
+4.54 (0.44%)
At close: Jan 16, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,015.50 | 1,024.99 | 1,005.01 | 1,018.93 | 1,018.93 | 0.25% | 4,470 |
| Dec 22, 2025 | 1,028.90 | 1,028.90 | 1,015.00 | 1,016.43 | 1,016.43 | -1.13% | 3,759 |
| Dec 19, 2025 | 1,018.00 | 1,049.00 | 1,018.00 | 1,028.09 | 1,028.09 | 1.05% | 65,847 |
| Dec 18, 2025 | 1,032.00 | 1,032.00 | 1,007.00 | 1,017.39 | 1,017.39 | 0.15% | 64,615 |
| Dec 17, 2025 | 1,029.87 | 1,033.95 | 1,005.16 | 1,015.83 | 1,015.83 | -0.89% | 11,025 |
| Dec 16, 2025 | 1,029.90 | 1,038.95 | 1,020.00 | 1,024.91 | 1,024.91 | 0.48% | 79,689 |
| Dec 15, 2025 | 1,029.90 | 1,039.80 | 1,020.00 | 1,020.05 | 1,020.05 | -0.52% | 44,253 |
| Dec 12, 2025 | 1,039.98 | 1,044.43 | 1,020.00 | 1,025.38 | 1,025.38 | -1.15% | 28,848 |
| Dec 11, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,037.35 | 1,037.35 | -1.57% | 10,218 |
| Dec 10, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,053.94 | 1,053.94 | -0.63% | 16,573 |
| Dec 9, 2025 | 1,078.90 | 1,078.90 | 1,050.25 | 1,060.59 | 1,060.59 | -0.87% | 15,941 |
| Dec 8, 2025 | 1,070.00 | 1,070.00 | 1,064.00 | 1,069.95 | 1,069.95 | 0.03% | 3,534 |
| Dec 5, 2025 | 1,079.90 | 1,088.75 | 1,062.00 | 1,069.64 | 1,069.64 | - | 15,683 |
| Dec 4, 2025 | 1,079.90 | 1,100.00 | 1,067.00 | 1,069.66 | 1,069.66 | -0.49% | 7,414 |
| Dec 3, 2025 | 1,079.90 | 1,095.10 | 1,072.00 | 1,074.98 | 1,074.98 | -0.32% | 3,121 |
| Dec 2, 2025 | 1,088.94 | 1,088.94 | 1,070.00 | 1,078.48 | 1,078.48 | -0.19% | 10,562 |
| Dec 1, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,080.52 | 1,080.52 | -0.04% | 6,924 |
| Nov 28, 2025 | 1,082.00 | 1,096.98 | 1,078.05 | 1,080.98 | 1,080.98 | -0.01% | 12,235 |
| Nov 27, 2025 | 1,089.88 | 1,124.95 | 1,077.33 | 1,081.12 | 1,081.12 | 0.35% | 13,488 |
| Nov 26, 2025 | 1,107.75 | 1,140.00 | 1,070.50 | 1,077.33 | 1,077.33 | -2.10% | 53,153 |
| Nov 25, 2025 | 1,125.00 | 1,125.00 | 1,090.00 | 1,100.49 | 1,100.49 | -0.69% | 15,536 |
| Nov 24, 2025 | 1,119.90 | 1,119.90 | 1,105.00 | 1,108.12 | 1,108.12 | -0.11% | 2,192 |
| Nov 21, 2025 | 1,134.90 | 1,134.90 | 1,109.00 | 1,109.34 | 1,109.34 | -1.04% | 10,882 |
| Nov 20, 2025 | 1,137.00 | 1,140.00 | 1,119.52 | 1,120.98 | 1,120.98 | -0.97% | 6,001 |
| Nov 19, 2025 | 1,115.00 | 1,140.00 | 1,115.00 | 1,131.98 | 1,131.98 | 1.43% | 22,899 |
| Nov 18, 2025 | 1,120.00 | 1,127.00 | 1,115.00 | 1,116.02 | 1,116.02 | -0.36% | 2,724 |
| Nov 17, 2025 | 1,118.00 | 1,135.00 | 1,118.00 | 1,120.01 | 1,120.01 | 0.25% | 4,312 |
| Nov 14, 2025 | 1,125.00 | 1,134.00 | 1,115.00 | 1,117.27 | 1,117.27 | -0.82% | 4,038 |
| Nov 13, 2025 | 1,110.12 | 1,139.00 | 1,110.12 | 1,126.50 | 1,126.50 | -0.36% | 3,791 |
| Nov 12, 2025 | 1,112.00 | 1,150.00 | 1,099.01 | 1,130.62 | 1,130.62 | 1.34% | 16,712 |
| Nov 11, 2025 | 1,120.25 | 1,128.00 | 1,105.00 | 1,115.70 | 1,115.70 | -1.12% | 14,316 |
| Nov 10, 2025 | 1,110.00 | 1,130.00 | 1,107.00 | 1,128.37 | 1,128.37 | 1.99% | 6,475 |
| Nov 7, 2025 | 1,110.00 | 1,128.00 | 1,100.00 | 1,106.36 | 1,106.36 | 0.03% | 4,943 |