Highnoon Laboratories Limited (PSX:HINOON)
Pakistan
· Delayed Price · Currency is PKR 755.56
-83.95 (-10.00%)
At close: Mar 9, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 819.00 | 819.00 | 755.56 | 755.56 | 755.56 | -10.00% | 25,219 |
| Mar 6, 2026 | 879.90 | 879.90 | 835.00 | 839.51 | 839.51 | -3.07% | 25,061 |
| Mar 5, 2026 | 887.58 | 899.90 | 860.00 | 866.12 | 866.12 | -2.42% | 50,258 |
| Mar 4, 2026 | 905.00 | 919.95 | 881.22 | 887.58 | 887.58 | -2.39% | 10,041 |
| Mar 3, 2026 | 912.00 | 938.99 | 885.00 | 909.29 | 909.29 | 3.68% | 42,959 |
| Mar 2, 2026 | 911.00 | 961.00 | 874.72 | 877.00 | 877.00 | -9.77% | 36,674 |
| Feb 27, 2026 | 948.00 | 979.00 | 938.98 | 971.91 | 971.91 | 2.40% | 4,032 |
| Feb 26, 2026 | 935.00 | 988.19 | 926.10 | 949.17 | 949.17 | 0.84% | 10,496 |
| Feb 25, 2026 | 979.80 | 989.80 | 933.11 | 941.29 | 941.29 | -3.15% | 15,016 |
| Feb 24, 2026 | 1,004.90 | 1,009.90 | 952.20 | 971.88 | 971.88 | -2.81% | 13,198 |
| Feb 23, 2026 | 1,004.90 | 1,030.00 | 997.50 | 999.97 | 999.97 | -0.39% | 83,309 |
| Feb 20, 2026 | 1,004.90 | 1,009.03 | 971.20 | 1,003.92 | 1,003.92 | 0.89% | 2,536 |
| Feb 19, 2026 | 1,014.00 | 1,019.00 | 991.10 | 995.03 | 995.03 | -1.81% | 14,521 |
| Feb 18, 2026 | 1,009.90 | 1,035.00 | 1,009.90 | 1,013.36 | 1,013.36 | 1.34% | 57,561 |
| Feb 17, 2026 | 1,024.90 | 1,029.90 | 997.00 | 999.94 | 999.94 | -1.82% | 8,143 |
| Feb 16, 2026 | 1,038.95 | 1,038.95 | 1,005.00 | 1,018.44 | 1,018.44 | -1.51% | 15,809 |
| Feb 13, 2026 | 1,029.90 | 1,036.33 | 1,011.00 | 1,034.01 | 1,034.01 | 0.69% | 3,254 |
| Feb 12, 2026 | 1,039.88 | 1,039.88 | 1,020.00 | 1,026.88 | 1,026.88 | -0.76% | 37,854 |
| Feb 11, 2026 | 1,044.90 | 1,044.90 | 1,032.55 | 1,034.71 | 1,034.71 | -0.25% | 3,698 |
| Feb 10, 2026 | 1,039.90 | 1,042.00 | 1,032.00 | 1,037.34 | 1,037.34 | -0.03% | 57,072 |
| Feb 9, 2026 | 1,039.90 | 1,048.99 | 1,033.00 | 1,037.68 | 1,037.68 | 0.10% | 27,422 |
| Feb 6, 2026 | 1,044.90 | 1,044.90 | 1,030.00 | 1,036.66 | 1,036.66 | -0.31% | 11,389 |
| Feb 4, 2026 | 1,032.00 | 1,044.00 | 1,026.11 | 1,039.91 | 1,039.91 | 0.80% | 8,708 |
| Feb 3, 2026 | 1,000.00 | 1,039.00 | 1,000.00 | 1,031.63 | 1,031.63 | 3.19% | 15,080 |
| Feb 2, 2026 | 1,010.47 | 1,020.00 | 985.00 | 999.73 | 999.73 | -1.06% | 69,095 |
| Jan 30, 2026 | 1,024.90 | 1,034.90 | 985.00 | 1,010.47 | 1,010.47 | -0.92% | 9,327 |
| Jan 29, 2026 | 1,042.00 | 1,042.00 | 1,018.11 | 1,019.86 | 1,019.86 | -1.74% | 13,673 |
| Jan 28, 2026 | 1,032.92 | 1,042.00 | 1,032.50 | 1,037.89 | 1,037.89 | 0.48% | 17,861 |
| Jan 27, 2026 | 1,035.00 | 1,040.00 | 1,028.00 | 1,032.92 | 1,032.92 | -0.20% | 7,570 |
| Jan 26, 2026 | 1,031.20 | 1,045.00 | 1,031.20 | 1,034.94 | 1,034.94 | 0.40% | 10,916 |
| Jan 23, 2026 | 1,051.01 | 1,055.00 | 1,027.50 | 1,030.83 | 1,030.83 | -2.15% | 38,659 |
| Jan 22, 2026 | 1,035.00 | 1,070.00 | 1,029.00 | 1,053.52 | 1,053.52 | 1.85% | 78,291 |
| Jan 21, 2026 | 1,035.00 | 1,055.00 | 1,021.00 | 1,034.37 | 1,034.37 | -0.05% | 174,769 |
| Jan 20, 2026 | 1,029.90 | 1,050.00 | 1,029.00 | 1,034.92 | 1,034.92 | 0.60% | 21,076 |
| Jan 19, 2026 | 1,031.00 | 1,050.00 | 1,022.80 | 1,028.70 | 1,028.70 | -0.03% | 26,219 |
| Jan 16, 2026 | 1,021.16 | 1,045.00 | 1,021.16 | 1,029.02 | 1,029.02 | 0.44% | 13,770 |
| Jan 15, 2026 | 1,029.90 | 1,049.95 | 1,015.51 | 1,024.48 | 1,024.48 | -0.44% | 14,514 |
| Jan 14, 2026 | 1,051.11 | 1,052.45 | 1,021.00 | 1,029.00 | 1,029.00 | -1.10% | 13,042 |
| Jan 13, 2026 | 1,049.80 | 1,054.80 | 1,034.30 | 1,040.47 | 1,040.47 | -0.17% | 2,983 |
| Jan 12, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,042.19 | 1,042.19 | -0.91% | 12,200 |
| Jan 9, 2026 | 1,079.90 | 1,089.80 | 1,031.00 | 1,051.81 | 1,051.81 | -2.15% | 66,025 |
| Jan 8, 2026 | 1,089.80 | 1,100.00 | 1,073.00 | 1,074.95 | 1,074.95 | -0.49% | 52,471 |
| Jan 7, 2026 | 1,077.00 | 1,101.00 | 1,072.00 | 1,080.19 | 1,080.19 | 0.62% | 90,605 |
| Jan 6, 2026 | 1,064.00 | 1,079.95 | 1,056.50 | 1,073.55 | 1,073.55 | 0.97% | 23,796 |
| Jan 5, 2026 | 1,069.95 | 1,100.00 | 1,056.02 | 1,063.28 | 1,063.28 | -0.60% | 27,577 |
| Jan 2, 2026 | 1,058.00 | 1,079.00 | 1,035.01 | 1,069.68 | 1,069.68 | 1.43% | 29,537 |
| Jan 1, 2026 | 1,029.80 | 1,064.00 | 1,024.00 | 1,054.57 | 1,054.57 | 3.14% | 24,484 |
| Dec 31, 2025 | 1,024.90 | 1,048.90 | 1,020.00 | 1,022.49 | 1,022.49 | - | 10,808 |
| Dec 30, 2025 | 1,019.90 | 1,027.88 | 1,018.00 | 1,022.51 | 1,022.51 | 0.37% | 13,706 |
| Dec 29, 2025 | 1,016.00 | 1,023.60 | 1,012.00 | 1,018.79 | 1,018.79 | 0.06% | 40,238 |
| Dec 26, 2025 | 1,020.00 | 1,029.98 | 1,010.01 | 1,018.22 | 1,018.22 | 0.06% | 9,062 |
| Dec 24, 2025 | 1,019.00 | 1,020.00 | 1,015.01 | 1,017.61 | 1,017.61 | -0.13% | 2,992 |
| Dec 23, 2025 | 1,015.50 | 1,024.99 | 1,005.01 | 1,018.93 | 1,018.93 | 0.25% | 4,470 |
| 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 |