Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 1,018.93
+2.50 (0.25%)
At close: Dec 23, 2025
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,111.00 | 1,125.00 | 1,099.00 | 1,105.98 | 1,105.98 | -0.79% | 12,765 |
| Nov 5, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,114.82 | 1,114.82 | -2.17% | 35,450 |
| Nov 4, 2025 | 1,130.00 | 1,144.95 | 1,125.00 | 1,139.55 | 1,139.55 | -0.13% | 2,561 |
| Nov 3, 2025 | 1,135.00 | 1,168.97 | 1,115.00 | 1,141.05 | 1,141.05 | 0.44% | 85,026 |
| Oct 31, 2025 | 1,149.90 | 1,154.99 | 1,121.00 | 1,136.03 | 1,136.03 | 0.52% | 7,609 |
| Oct 30, 2025 | 1,120.00 | 1,150.00 | 1,100.00 | 1,130.12 | 1,130.12 | 1.20% | 114,131 |
| Oct 29, 2025 | 1,125.00 | 1,149.90 | 1,110.00 | 1,116.77 | 1,116.77 | -0.79% | 9,134 |
| Oct 28, 2025 | 1,159.90 | 1,224.00 | 1,100.00 | 1,125.63 | 1,125.63 | -2.39% | 49,547 |
| Oct 27, 2025 | 1,152.00 | 1,159.90 | 1,140.00 | 1,153.24 | 1,153.24 | 0.14% | 3,166 |
| Oct 24, 2025 | 1,150.00 | 1,160.00 | 1,141.00 | 1,151.61 | 1,151.61 | 0.11% | 3,831 |
| Oct 23, 2025 | 1,149.90 | 1,160.00 | 1,140.00 | 1,150.40 | 1,150.40 | 0.32% | 8,632 |
| Oct 22, 2025 | 1,150.00 | 1,154.00 | 1,130.00 | 1,146.71 | 1,146.71 | -0.20% | 31,655 |
| Oct 21, 2025 | 1,149.95 | 1,150.00 | 1,130.01 | 1,149.00 | 1,149.00 | 0.79% | 44,682 |
| Oct 20, 2025 | 1,140.00 | 1,140.00 | 1,132.20 | 1,139.98 | 1,139.98 | -0.07% | 31,073 |
| Oct 17, 2025 | 1,139.90 | 1,161.00 | 1,130.20 | 1,140.80 | 1,140.80 | 0.23% | 28,893 |
| Oct 16, 2025 | 1,132.50 | 1,140.00 | 1,121.00 | 1,138.20 | 1,138.20 | 0.52% | 28,911 |
| Oct 15, 2025 | 1,148.00 | 1,149.00 | 1,132.00 | 1,132.34 | 1,132.34 | -1.43% | 80,170 |
| Oct 14, 2025 | 1,149.00 | 1,150.00 | 1,111.16 | 1,148.75 | 1,148.75 | 2.70% | 14,601 |