Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 1,146.40
+7.75 (0.68%)
At close: Aug 13, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,138.65 | 1,149.00 | 1,138.65 | 1,146.40 | 1,146.40 | 0.68% | 70,944 |
| Aug 12, 2025 | 1,137.01 | 1,149.90 | 1,137.00 | 1,138.65 | 1,138.65 | -0.30% | 33,960 |
| Aug 11, 2025 | 1,150.00 | 1,150.00 | 1,136.01 | 1,142.07 | 1,142.07 | -0.39% | 5,174 |
| Aug 8, 2025 | 1,155.00 | 1,155.00 | 1,145.00 | 1,146.56 | 1,146.56 | -0.36% | 9,298 |
| Aug 7, 2025 | 1,150.00 | 1,161.00 | 1,146.00 | 1,150.69 | 1,150.69 | 0.45% | 18,147 |
| Aug 6, 2025 | 1,135.56 | 1,151.00 | 1,126.00 | 1,145.57 | 1,145.57 | 0.88% | 45,727 |
| Aug 5, 2025 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.56 | 1,135.56 | 0.30% | 76,408 |
| Aug 4, 2025 | 1,100.00 | 1,136.00 | 1,098.00 | 1,132.16 | 1,132.16 | 2.93% | 143,006 |
| Aug 1, 2025 | 1,088.00 | 1,102.30 | 1,075.00 | 1,099.97 | 1,099.97 | 1.37% | 208,367 |
| Jul 31, 2025 | 1,089.90 | 1,098.00 | 1,085.00 | 1,085.13 | 1,085.13 | -0.35% | 3,171 |
| Jul 30, 2025 | 1,092.00 | 1,099.00 | 1,070.23 | 1,088.97 | 1,088.97 | -0.21% | 14,236 |
| Jul 29, 2025 | 1,050.00 | 1,120.00 | 1,050.00 | 1,091.25 | 1,091.25 | -0.75% | 117,329 |
| Jul 28, 2025 | 1,083.00 | 1,101.00 | 1,064.01 | 1,099.54 | 1,099.54 | 2.97% | 13,962 |
| Jul 25, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,067.85 | 1,067.85 | -1.14% | 6,376 |
| Jul 24, 2025 | 1,098.99 | 1,098.99 | 1,080.00 | 1,080.13 | 1,080.13 | -0.06% | 16,361 |
| Jul 23, 2025 | 1,098.33 | 1,108.00 | 1,075.00 | 1,080.75 | 1,080.75 | -1.60% | 16,383 |
| Jul 22, 2025 | 1,097.77 | 1,144.99 | 1,091.08 | 1,098.34 | 1,098.34 | -0.30% | 10,058 |
| Jul 21, 2025 | 1,089.43 | 1,109.99 | 1,089.00 | 1,101.68 | 1,101.68 | 1.12% | 34,759 |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,055.00 | 1,089.43 | 1,089.43 | -0.61% | 26,918 |
| Jul 17, 2025 | 1,089.99 | 1,102.00 | 1,075.11 | 1,096.16 | 1,096.16 | 1.07% | 42,500 |
| Jul 16, 2025 | 1,075.99 | 1,098.65 | 1,056.02 | 1,084.54 | 1,084.54 | 0.74% | 36,167 |
| Jul 15, 2025 | 1,085.00 | 1,095.00 | 1,068.00 | 1,076.59 | 1,076.59 | 0.60% | 33,976 |
| Jul 14, 2025 | 1,053.68 | 1,073.00 | 1,045.00 | 1,070.20 | 1,070.20 | 2.36% | 72,727 |
| Jul 11, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,045.56 | 1,045.56 | 0.59% | 22,568 |
| Jul 10, 2025 | 1,032.00 | 1,042.00 | 1,028.50 | 1,039.47 | 1,039.47 | 0.93% | 20,480 |
| Jul 9, 2025 | 1,020.94 | 1,037.00 | 1,014.01 | 1,029.88 | 1,029.88 | 0.88% | 77,576 |
| Jul 8, 2025 | 1,024.66 | 1,026.00 | 1,013.00 | 1,020.92 | 1,020.92 | -0.36% | 5,675 |
| Jul 7, 2025 | 993.10 | 1,026.00 | 993.10 | 1,024.66 | 1,024.66 | 3.18% | 39,492 |
| Jul 4, 2025 | 1,005.00 | 1,019.00 | 991.00 | 993.10 | 993.10 | -1.39% | 13,763 |
| Jul 3, 2025 | 997.95 | 1,010.00 | 990.00 | 1,007.05 | 1,007.05 | 1.51% | 60,576 |
| Jul 2, 2025 | 989.00 | 1,000.00 | 981.00 | 992.04 | 992.04 | 0.69% | 35,679 |
| Jul 1, 2025 | 972.00 | 995.00 | 972.00 | 985.20 | 985.20 | -0.28% | 36,811 |
| Jun 30, 2025 | 981.47 | 996.00 | 981.47 | 987.96 | 987.96 | 0.66% | 61,432 |
| Jun 27, 2025 | 959.20 | 992.00 | 932.00 | 981.47 | 981.47 | 2.69% | 75,427 |
| Jun 26, 2025 | 959.80 | 964.50 | 945.00 | 955.75 | 955.75 | 0.24% | 8,731 |
| Jun 25, 2025 | 960.00 | 965.00 | 950.10 | 953.49 | 953.49 | -0.66% | 2,817 |
| Jun 24, 2025 | 950.00 | 965.00 | 945.00 | 959.84 | 959.84 | 3.66% | 29,449 |
| Jun 23, 2025 | 951.59 | 951.59 | 925.00 | 925.97 | 925.97 | -3.03% | 17,556 |
| Jun 20, 2025 | 939.90 | 960.00 | 939.90 | 954.88 | 954.88 | 1.80% | 13,603 |
| Jun 19, 2025 | 940.67 | 960.00 | 910.01 | 937.96 | 937.96 | -0.29% | 54,595 |
| Jun 18, 2025 | 958.00 | 958.50 | 939.50 | 940.66 | 940.66 | -0.98% | 8,755 |
| Jun 17, 2025 | 947.37 | 955.00 | 941.00 | 950.00 | 950.00 | -0.35% | 8,218 |
| Jun 16, 2025 | 950.00 | 958.80 | 945.00 | 953.29 | 953.29 | 0.38% | 9,715 |
| Jun 13, 2025 | 966.00 | 966.00 | 925.00 | 949.64 | 949.64 | -1.76% | 64,716 |
| Jun 12, 2025 | 937.00 | 1,000.00 | 933.24 | 966.69 | 966.69 | 3.59% | 112,056 |
| Jun 11, 2025 | 918.55 | 934.90 | 918.55 | 933.23 | 933.23 | 1.55% | 33,477 |
| Jun 10, 2025 | 906.00 | 920.00 | 904.00 | 919.03 | 919.03 | 1.18% | 13,615 |
| Jun 5, 2025 | 899.00 | 910.00 | 899.00 | 908.28 | 908.28 | 1.61% | 10,298 |
| Jun 4, 2025 | 910.74 | 919.33 | 890.00 | 893.92 | 893.92 | -1.85% | 20,903 |
| Jun 3, 2025 | 910.01 | 920.00 | 906.25 | 910.74 | 910.74 | -0.24% | 65,353 |