Highnoon Laboratories Limited (PSX:HINOON)
Pakistan · Delayed Price · Currency is PKR 978.00
+18.54 (1.93%)
At close: May 8, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 935.10 | 980.00 | 935.10 | 978.00 | 978.00 | 1.93% | 16,980 |
| May 7, 2026 | 969.90 | 974.01 | 955.00 | 959.46 | 959.46 | -0.26% | 11,174 |
| May 6, 2026 | 940.00 | 975.00 | 926.26 | 961.92 | 961.92 | 3.99% | 71,433 |
| May 5, 2026 | 911.11 | 937.80 | 911.11 | 925.00 | 925.00 | -0.52% | 7,154 |
| May 4, 2026 | 919.90 | 939.00 | 919.90 | 929.87 | 929.87 | 1.80% | 9,813 |
| Apr 30, 2026 | 944.99 | 944.99 | 901.10 | 913.44 | 913.44 | -2.84% | 21,557 |
| Apr 29, 2026 | 949.90 | 960.00 | 935.01 | 940.17 | 940.17 | -0.92% | 12,056 |
| Apr 28, 2026 | 961.00 | 989.74 | 945.03 | 948.87 | 948.87 | -1.39% | 13,547 |
| Apr 27, 2026 | 955.00 | 990.20 | 954.00 | 962.26 | 962.26 | 0.71% | 33,211 |
| Apr 24, 2026 | 941.00 | 1,047.49 | 910.00 | 955.52 | 955.52 | 0.34% | 24,926 |
| Apr 23, 2026 | 973.80 | 973.80 | 941.00 | 952.26 | 952.26 | -1.32% | 28,895 |
| Apr 22, 2026 | 989.99 | 989.99 | 950.56 | 964.97 | 964.97 | -6.83% | 21,770 |
| Apr 21, 2026 | 1,030.00 | 1,036.50 | 1,001.20 | 1,035.70 | 985.70 | 0.70% | 125,181 |
| Apr 20, 2026 | 1,028.00 | 1,038.12 | 1,010.00 | 1,028.48 | 978.83 | -0.79% | 20,727 |
| Apr 17, 2026 | 1,029.90 | 1,049.00 | 1,021.00 | 1,036.72 | 986.67 | 0.76% | 46,829 |
| Apr 16, 2026 | 1,045.00 | 1,045.00 | 1,024.00 | 1,028.86 | 979.19 | -0.30% | 19,693 |
| Apr 15, 2026 | 1,032.00 | 1,052.00 | 1,025.00 | 1,031.96 | 982.14 | 0.51% | 77,250 |
| Apr 14, 2026 | 1,000.00 | 1,029.99 | 995.00 | 1,026.77 | 977.20 | 3.23% | 31,437 |
| Apr 13, 2026 | 974.00 | 1,018.00 | 951.11 | 994.61 | 946.59 | -0.34% | 47,326 |
| Apr 10, 2026 | 974.00 | 1,010.00 | 972.90 | 998.05 | 949.87 | 2.59% | 137,931 |
| Apr 9, 2026 | 925.00 | 980.00 | 905.01 | 972.90 | 925.93 | 5.75% | 164,678 |
| Apr 8, 2026 | 920.02 | 920.02 | 900.00 | 920.02 | 875.60 | 10.00% | 376,072 |
| Apr 7, 2026 | 850.00 | 850.00 | 834.01 | 836.38 | 796.00 | -1.60% | 12,847 |
| Apr 6, 2026 | 831.00 | 870.00 | 831.00 | 849.94 | 808.91 | -0.12% | 16,441 |
| Apr 3, 2026 | 832.00 | 861.00 | 830.01 | 850.94 | 809.86 | 0.13% | 3,571 |
| Apr 2, 2026 | 858.47 | 858.47 | 845.00 | 849.80 | 808.77 | -1.01% | 46,381 |
| Apr 1, 2026 | 868.00 | 872.00 | 852.00 | 858.47 | 817.03 | -0.01% | 27,289 |
| Mar 31, 2026 | 842.00 | 869.00 | 842.00 | 858.58 | 817.13 | 2.15% | 6,247 |
| Mar 30, 2026 | 857.00 | 869.00 | 822.00 | 840.50 | 799.92 | -2.02% | 8,184 |
| Mar 27, 2026 | 878.95 | 878.95 | 857.00 | 857.86 | 816.45 | -1.16% | 3,791 |
| Mar 26, 2026 | 895.01 | 910.00 | 866.00 | 867.95 | 826.05 | -3.06% | 13,448 |
| Mar 25, 2026 | 910.80 | 910.80 | 892.01 | 895.36 | 852.14 | -0.95% | 18,781 |
| Mar 24, 2026 | 899.99 | 929.00 | 880.01 | 903.98 | 860.34 | 4.31% | 9,585 |
| Mar 19, 2026 | 877.68 | 965.43 | 849.30 | 866.60 | 824.76 | -1.26% | 14,848 |
| Mar 18, 2026 | 899.89 | 900.00 | 871.20 | 877.68 | 835.31 | -0.27% | 48,573 |
| Mar 17, 2026 | 888.99 | 905.99 | 868.11 | 880.03 | 837.55 | -0.81% | 9,121 |
| Mar 16, 2026 | 876.00 | 898.00 | 860.10 | 887.26 | 844.43 | -1.30% | 26,972 |
| Mar 13, 2026 | 885.02 | 900.00 | 870.00 | 898.92 | 855.52 | 0.09% | 32,960 |
| Mar 12, 2026 | 814.00 | 900.00 | 814.00 | 898.08 | 854.72 | 8.48% | 35,221 |
| Mar 11, 2026 | 776.25 | 830.00 | 776.25 | 827.90 | 787.93 | 6.70% | 13,000 |
| Mar 10, 2026 | 800.00 | 831.11 | 765.20 | 775.95 | 738.49 | 2.70% | 72,900 |
| Mar 9, 2026 | 819.00 | 819.00 | 755.56 | 755.56 | 719.08 | -10.00% | 25,219 |
| Mar 6, 2026 | 879.90 | 879.90 | 835.00 | 839.51 | 798.98 | -3.07% | 25,061 |
| Mar 5, 2026 | 887.58 | 899.90 | 860.00 | 866.12 | 824.31 | -2.42% | 50,258 |
| Mar 4, 2026 | 905.00 | 919.95 | 881.22 | 887.58 | 844.73 | -2.39% | 10,041 |
| Mar 3, 2026 | 912.00 | 938.99 | 885.00 | 909.29 | 865.39 | 3.68% | 42,959 |
| Mar 2, 2026 | 911.00 | 961.00 | 874.72 | 877.00 | 834.66 | -9.77% | 36,674 |
| Feb 27, 2026 | 948.00 | 979.00 | 938.98 | 971.91 | 924.99 | 2.40% | 4,032 |
| Feb 26, 2026 | 935.00 | 988.19 | 926.10 | 949.17 | 903.35 | 0.84% | 10,496 |
| Feb 25, 2026 | 979.80 | 989.80 | 933.11 | 941.29 | 895.85 | -3.15% | 15,016 |