Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 972.46
-15.65 (-1.58%)
At close: Jul 30, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 988.00 | 988.00 | 955.00 | 972.46 | 972.46 | -1.58% | 19,249 |
| Jul 29, 2026 | 995.00 | 998.00 | 983.00 | 988.11 | 988.11 | -0.80% | 8,339 |
| Jul 28, 2026 | 1,007.84 | 1,007.84 | 990.00 | 996.04 | 996.04 | -0.39% | 6,606 |
| Jul 27, 2026 | 969.02 | 1,057.00 | 969.02 | 999.95 | 999.95 | 4.03% | 34,747 |
| Jul 24, 2026 | 974.00 | 974.99 | 954.50 | 961.21 | 961.21 | -0.45% | 10,530 |
| Jul 23, 2026 | 998.80 | 998.80 | 962.00 | 965.57 | 965.57 | -2.06% | 17,377 |
| Jul 22, 2026 | 989.99 | 999.00 | 977.00 | 985.90 | 985.90 | -0.26% | 7,936 |
| Jul 21, 2026 | 999.90 | 999.90 | 980.01 | 988.49 | 988.49 | -0.01% | 17,909 |
| Jul 20, 2026 | 980.13 | 990.00 | 960.01 | 988.58 | 988.58 | 0.86% | 13,499 |
| Jul 17, 2026 | 985.68 | 986.00 | 969.99 | 980.13 | 980.13 | -0.56% | 30,967 |
| Jul 16, 2026 | 970.00 | 988.80 | 970.00 | 985.68 | 985.68 | 1.64% | 18,921 |
| Jul 15, 2026 | 968.00 | 989.90 | 967.01 | 969.77 | 969.77 | 0.16% | 18,811 |
| Jul 14, 2026 | 989.99 | 992.00 | 921.00 | 968.18 | 968.18 | -3.29% | 48,594 |
| Jul 13, 2026 | 1,012.00 | 1,018.00 | 999.50 | 1,001.07 | 1,001.07 | -1.91% | 16,040 |
| Jul 10, 2026 | 1,000.01 | 1,040.00 | 1,000.01 | 1,020.54 | 1,020.54 | 1.72% | 14,336 |
| Jul 9, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,003.28 | 1,003.28 | -0.70% | 47,184 |
| Jul 8, 2026 | 1,057.99 | 1,057.99 | 1,008.50 | 1,010.35 | 1,010.35 | -3.76% | 40,627 |
| Jul 7, 2026 | 1,063.00 | 1,068.00 | 1,049.00 | 1,049.80 | 1,049.80 | -1.00% | 44,579 |
| Jul 6, 2026 | 1,070.00 | 1,075.00 | 1,056.00 | 1,060.42 | 1,060.42 | 0.55% | 33,616 |
| Jul 3, 2026 | 1,048.00 | 1,075.00 | 1,035.00 | 1,054.67 | 1,054.67 | 1.92% | 93,895 |
| Jul 2, 2026 | 1,009.90 | 1,052.10 | 1,009.90 | 1,034.80 | 1,034.80 | 2.71% | 56,020 |
| Jul 1, 2026 | 1,009.00 | 1,018.00 | 999.01 | 1,007.54 | 1,007.54 | 0.48% | 141,439 |
| Jun 30, 2026 | 996.00 | 1,007.00 | 992.00 | 1,002.70 | 1,002.70 | 1.18% | 30,818 |
| Jun 29, 2026 | 1,000.00 | 1,000.12 | 987.95 | 991.04 | 991.04 | -0.69% | 19,822 |
| Jun 24, 2026 | 979.90 | 1,024.99 | 978.00 | 997.93 | 997.93 | 2.31% | 44,859 |
| Jun 23, 2026 | 981.51 | 987.00 | 970.00 | 975.39 | 975.39 | -0.62% | 54,919 |
| Jun 22, 2026 | 996.00 | 996.79 | 980.00 | 981.48 | 981.48 | 0.14% | 32,054 |
| Jun 19, 2026 | 984.90 | 991.89 | 966.00 | 980.06 | 980.06 | 0.13% | 23,510 |
| Jun 18, 2026 | 989.90 | 994.90 | 978.00 | 978.77 | 978.77 | -0.58% | 111,007 |
| Jun 17, 2026 | 999.90 | 1,039.00 | 981.00 | 984.48 | 984.48 | -1.38% | 176,738 |
| Jun 16, 2026 | 992.00 | 1,000.00 | 990.91 | 998.24 | 998.24 | 0.73% | 38,666 |
| Jun 15, 2026 | 972.01 | 999.00 | 972.01 | 991.04 | 991.04 | 2.96% | 114,628 |
| Jun 12, 2026 | 969.48 | 975.00 | 960.00 | 962.59 | 962.59 | -0.04% | 63,602 |
| Jun 11, 2026 | 970.00 | 970.00 | 960.00 | 962.97 | 962.97 | -0.20% | 11,805 |
| Jun 10, 2026 | 973.00 | 973.00 | 962.02 | 964.92 | 964.92 | -0.42% | 20,500 |
| Jun 9, 2026 | 968.00 | 979.00 | 964.11 | 968.98 | 968.98 | - | 11,887 |
| Jun 8, 2026 | 981.30 | 983.48 | 967.00 | 968.97 | 968.97 | -0.97% | 13,009 |
| Jun 5, 2026 | 980.00 | 994.89 | 975.00 | 978.50 | 978.50 | 0.23% | 9,140 |
| Jun 4, 2026 | 979.75 | 997.99 | 971.00 | 976.28 | 976.28 | 0.50% | 5,941 |
| Jun 3, 2026 | 990.00 | 1,000.00 | 969.51 | 971.42 | 971.42 | -2.26% | 43,655 |
| Jun 2, 2026 | 961.00 | 1,000.25 | 961.00 | 993.89 | 993.89 | 2.94% | 74,705 |
| Jun 1, 2026 | 984.90 | 989.00 | 955.00 | 965.50 | 965.50 | -0.45% | 33,035 |
| May 29, 2026 | 968.17 | 974.00 | 951.30 | 969.89 | 969.89 | 0.18% | 19,146 |
| May 25, 2026 | 954.90 | 971.00 | 949.00 | 968.17 | 968.17 | 1.91% | 18,605 |
| May 22, 2026 | 945.10 | 955.00 | 943.20 | 949.99 | 949.99 | 0.71% | 27,575 |
| May 21, 2026 | 935.00 | 951.00 | 935.00 | 943.32 | 943.32 | 1.41% | 55,898 |
| May 20, 2026 | 949.90 | 949.90 | 929.50 | 930.17 | 930.17 | -1.16% | 12,736 |
| May 19, 2026 | 948.00 | 948.00 | 938.00 | 941.07 | 941.07 | -0.13% | 3,217 |
| May 18, 2026 | 953.95 | 953.95 | 932.00 | 942.31 | 942.31 | -1.07% | 7,457 |
| May 15, 2026 | 954.89 | 957.49 | 945.01 | 952.52 | 952.52 | 0.33% | 3,340 |