Highnoon Laboratories Limited (PSX:HINOON)
Pakistan
· Delayed Price · Currency is PKR 1,069.64
-0.02 (-0.00%)
At close: Dec 5, 2025
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,128.00 | 1,149.00 | 1,100.00 | 1,118.56 | 1,118.56 | -0.90% | 14,253 |
| Oct 10, 2025 | 1,140.00 | 1,149.75 | 1,121.20 | 1,128.70 | 1,128.70 | -0.37% | 21,523 |
| Oct 9, 2025 | 1,145.00 | 1,154.59 | 1,100.01 | 1,132.93 | 1,132.93 | -1.47% | 98,913 |
| Oct 8, 2025 | 1,154.90 | 1,157.00 | 1,145.00 | 1,149.81 | 1,149.81 | -0.03% | 46,284 |
| Oct 7, 2025 | 1,145.01 | 1,159.99 | 1,140.00 | 1,150.17 | 1,150.17 | -0.03% | 166,337 |
| Oct 6, 2025 | 1,165.00 | 1,175.00 | 1,135.50 | 1,150.54 | 1,150.54 | -1.16% | 6,829 |
| Oct 3, 2025 | 1,157.72 | 1,175.00 | 1,133.02 | 1,164.09 | 1,164.09 | 0.55% | 5,109 |
| Oct 2, 2025 | 1,172.01 | 1,175.00 | 1,125.00 | 1,157.72 | 1,157.72 | -1.65% | 4,153 |
| Oct 1, 2025 | 1,180.00 | 1,189.90 | 1,166.10 | 1,177.10 | 1,177.10 | -0.36% | 6,064 |
| Sep 30, 2025 | 1,159.44 | 1,189.00 | 1,141.40 | 1,181.36 | 1,181.36 | 2.22% | 46,439 |
| Sep 29, 2025 | 1,150.00 | 1,159.90 | 1,135.01 | 1,155.66 | 1,155.66 | 0.44% | 23,600 |
| Sep 26, 2025 | 1,139.98 | 1,154.90 | 1,128.00 | 1,150.55 | 1,150.55 | 0.93% | 3,494 |
| Sep 25, 2025 | 1,164.49 | 1,164.49 | 1,133.00 | 1,139.98 | 1,139.98 | -0.51% | 50,764 |
| Sep 24, 2025 | 1,157.52 | 1,169.98 | 1,138.12 | 1,145.85 | 1,145.85 | -0.93% | 6,846 |
| Sep 23, 2025 | 1,139.00 | 1,164.00 | 1,126.00 | 1,156.58 | 1,156.58 | 2.44% | 230,673 |
| Sep 22, 2025 | 1,140.00 | 1,145.00 | 1,119.00 | 1,129.08 | 1,129.08 | -1.07% | 33,953 |
| Sep 19, 2025 | 1,144.00 | 1,150.00 | 1,131.01 | 1,141.24 | 1,141.24 | 0.47% | 17,344 |
| Sep 18, 2025 | 1,145.00 | 1,150.00 | 1,132.00 | 1,135.95 | 1,135.95 | -0.25% | 6,829 |
| Sep 17, 2025 | 1,156.50 | 1,160.00 | 1,130.00 | 1,138.77 | 1,138.77 | -0.76% | 47,129 |
| Sep 16, 2025 | 1,157.80 | 1,157.80 | 1,145.00 | 1,147.45 | 1,147.45 | -0.16% | 21,208 |
| Sep 15, 2025 | 1,155.09 | 1,159.00 | 1,149.00 | 1,149.24 | 1,149.24 | -0.45% | 14,436 |
| Sep 12, 2025 | 1,150.11 | 1,163.00 | 1,150.11 | 1,154.48 | 1,154.48 | 0.05% | 3,637 |
| Sep 11, 2025 | 1,164.50 | 1,164.50 | 1,151.00 | 1,153.93 | 1,153.93 | -0.26% | 43,915 |
| Sep 10, 2025 | 1,157.50 | 1,165.95 | 1,155.00 | 1,156.90 | 1,156.90 | -0.52% | 36,691 |
| Sep 9, 2025 | 1,169.21 | 1,177.70 | 1,155.04 | 1,162.93 | 1,162.93 | -0.54% | 12,126 |
| Sep 8, 2025 | 1,177.77 | 1,184.00 | 1,165.00 | 1,169.21 | 1,169.21 | -0.21% | 13,098 |
| Sep 5, 2025 | 1,184.00 | 1,184.00 | 1,165.52 | 1,171.68 | 1,171.68 | -0.54% | 6,913 |
| Sep 4, 2025 | 1,171.00 | 1,185.00 | 1,160.52 | 1,178.09 | 1,178.09 | 0.60% | 96,128 |
| Sep 3, 2025 | 1,160.15 | 1,177.00 | 1,160.15 | 1,171.12 | 1,171.12 | 0.95% | 20,152 |
| Sep 2, 2025 | 1,174.98 | 1,174.99 | 1,150.00 | 1,160.15 | 1,160.15 | -0.13% | 55,293 |
| Sep 1, 2025 | 1,198.00 | 1,198.00 | 1,146.02 | 1,161.61 | 1,161.61 | -2.39% | 10,782 |
| Aug 29, 2025 | 1,165.00 | 1,193.00 | 1,100.00 | 1,190.01 | 1,190.01 | 1.45% | 171,251 |
| Aug 28, 2025 | 1,203.60 | 1,218.80 | 1,122.50 | 1,173.05 | 1,173.05 | -3.28% | 379,732 |
| Aug 27, 2025 | 1,220.00 | 1,222.90 | 1,202.01 | 1,212.77 | 1,212.77 | -0.63% | 41,886 |
| Aug 26, 2025 | 1,231.00 | 1,237.99 | 1,214.99 | 1,220.41 | 1,220.41 | -0.78% | 111,472 |
| Aug 25, 2025 | 1,220.00 | 1,240.00 | 1,200.02 | 1,230.00 | 1,230.00 | 1.07% | 27,827 |
| Aug 22, 2025 | 1,227.60 | 1,240.00 | 1,179.00 | 1,216.98 | 1,216.98 | - | 136,360 |
| Aug 21, 2025 | 1,225.00 | 1,241.00 | 1,205.00 | 1,217.04 | 1,217.04 | -0.35% | 147,404 |
| Aug 20, 2025 | 1,199.63 | 1,230.00 | 1,184.00 | 1,221.35 | 1,221.35 | 1.81% | 182,173 |
| Aug 19, 2025 | 1,185.00 | 1,211.00 | 1,175.00 | 1,199.63 | 1,199.63 | 1.67% | 118,077 |
| Aug 18, 2025 | 1,162.00 | 1,181.00 | 1,161.00 | 1,179.93 | 1,179.93 | 1.67% | 70,400 |
| Aug 15, 2025 | 1,149.00 | 1,173.00 | 1,141.41 | 1,160.55 | 1,160.55 | 1.23% | 26,413 |
| 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 |