Highnoon Laboratories Limited (PSX:HINOON)
Pakistan
· Delayed Price · Currency is PKR 948.87
-13.39 (-1.39%)
At close: Apr 28, 2026
Highnoon Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1,004.90 | 1,009.90 | 952.20 | 971.88 | 924.96 | -2.81% | 13,198 |
| Feb 23, 2026 | 1,004.90 | 1,030.00 | 997.50 | 999.97 | 951.69 | -0.39% | 83,309 |
| Feb 20, 2026 | 1,004.90 | 1,009.03 | 971.20 | 1,003.92 | 955.45 | 0.89% | 2,536 |
| Feb 19, 2026 | 1,014.00 | 1,019.00 | 991.10 | 995.03 | 946.99 | -1.81% | 14,521 |
| Feb 18, 2026 | 1,009.90 | 1,035.00 | 1,009.90 | 1,013.36 | 964.44 | 1.34% | 57,561 |
| Feb 17, 2026 | 1,024.90 | 1,029.90 | 997.00 | 999.94 | 951.67 | -1.82% | 8,143 |
| Feb 16, 2026 | 1,038.95 | 1,038.95 | 1,005.00 | 1,018.44 | 969.27 | -1.51% | 15,809 |
| Feb 13, 2026 | 1,029.90 | 1,036.33 | 1,011.00 | 1,034.01 | 984.09 | 0.69% | 3,254 |
| Feb 12, 2026 | 1,039.88 | 1,039.88 | 1,020.00 | 1,026.88 | 977.31 | -0.76% | 37,854 |
| Feb 11, 2026 | 1,044.90 | 1,044.90 | 1,032.55 | 1,034.71 | 984.76 | -0.25% | 3,698 |
| Feb 10, 2026 | 1,039.90 | 1,042.00 | 1,032.00 | 1,037.34 | 987.26 | -0.03% | 57,072 |
| Feb 9, 2026 | 1,039.90 | 1,048.99 | 1,033.00 | 1,037.68 | 987.58 | 0.10% | 27,422 |
| Feb 6, 2026 | 1,044.90 | 1,044.90 | 1,030.00 | 1,036.66 | 986.61 | -0.31% | 11,389 |
| Feb 4, 2026 | 1,032.00 | 1,044.00 | 1,026.11 | 1,039.91 | 989.71 | 0.80% | 8,708 |
| Feb 3, 2026 | 1,000.00 | 1,039.00 | 1,000.00 | 1,031.63 | 981.83 | 3.19% | 15,080 |
| Feb 2, 2026 | 1,010.47 | 1,020.00 | 985.00 | 999.73 | 951.47 | -1.06% | 69,095 |
| Jan 30, 2026 | 1,024.90 | 1,034.90 | 985.00 | 1,010.47 | 961.69 | -0.92% | 9,327 |
| Jan 29, 2026 | 1,042.00 | 1,042.00 | 1,018.11 | 1,019.86 | 970.62 | -1.74% | 13,673 |
| Jan 28, 2026 | 1,032.92 | 1,042.00 | 1,032.50 | 1,037.89 | 987.78 | 0.48% | 17,861 |
| Jan 27, 2026 | 1,035.00 | 1,040.00 | 1,028.00 | 1,032.92 | 983.05 | -0.20% | 7,570 |
| Jan 26, 2026 | 1,031.20 | 1,045.00 | 1,031.20 | 1,034.94 | 984.98 | 0.40% | 10,916 |
| Jan 23, 2026 | 1,051.01 | 1,055.00 | 1,027.50 | 1,030.83 | 981.07 | -2.15% | 38,659 |
| Jan 22, 2026 | 1,035.00 | 1,070.00 | 1,029.00 | 1,053.52 | 1,002.66 | 1.85% | 78,291 |
| Jan 21, 2026 | 1,035.00 | 1,055.00 | 1,021.00 | 1,034.37 | 984.43 | -0.05% | 174,769 |
| Jan 20, 2026 | 1,029.90 | 1,050.00 | 1,029.00 | 1,034.92 | 984.96 | 0.60% | 21,076 |
| Jan 19, 2026 | 1,031.00 | 1,050.00 | 1,022.80 | 1,028.70 | 979.04 | -0.03% | 26,219 |
| Jan 16, 2026 | 1,021.16 | 1,045.00 | 1,021.16 | 1,029.02 | 979.34 | 0.44% | 13,770 |
| Jan 15, 2026 | 1,029.90 | 1,049.95 | 1,015.51 | 1,024.48 | 975.02 | -0.44% | 14,514 |
| Jan 14, 2026 | 1,051.11 | 1,052.45 | 1,021.00 | 1,029.00 | 979.32 | -1.10% | 13,042 |
| Jan 13, 2026 | 1,049.80 | 1,054.80 | 1,034.30 | 1,040.47 | 990.24 | -0.17% | 2,983 |
| Jan 12, 2026 | 1,054.00 | 1,070.00 | 1,037.00 | 1,042.19 | 991.88 | -0.91% | 12,200 |
| Jan 9, 2026 | 1,079.90 | 1,089.80 | 1,031.00 | 1,051.81 | 1,001.03 | -2.15% | 66,025 |
| Jan 8, 2026 | 1,089.80 | 1,100.00 | 1,073.00 | 1,074.95 | 1,023.06 | -0.49% | 52,471 |
| Jan 7, 2026 | 1,077.00 | 1,101.00 | 1,072.00 | 1,080.19 | 1,028.04 | 0.62% | 90,605 |
| Jan 6, 2026 | 1,064.00 | 1,079.95 | 1,056.50 | 1,073.55 | 1,021.72 | 0.97% | 23,796 |
| Jan 5, 2026 | 1,069.95 | 1,100.00 | 1,056.02 | 1,063.28 | 1,011.95 | -0.60% | 27,577 |
| Jan 2, 2026 | 1,058.00 | 1,079.00 | 1,035.01 | 1,069.68 | 1,018.04 | 1.43% | 29,537 |
| Jan 1, 2026 | 1,029.80 | 1,064.00 | 1,024.00 | 1,054.57 | 1,003.66 | 3.14% | 24,484 |
| Dec 31, 2025 | 1,024.90 | 1,048.90 | 1,020.00 | 1,022.49 | 973.13 | - | 10,808 |
| Dec 30, 2025 | 1,019.90 | 1,027.88 | 1,018.00 | 1,022.51 | 973.15 | 0.37% | 13,706 |
| Dec 29, 2025 | 1,016.00 | 1,023.60 | 1,012.00 | 1,018.79 | 969.61 | 0.06% | 40,238 |
| Dec 26, 2025 | 1,020.00 | 1,029.98 | 1,010.01 | 1,018.22 | 969.06 | 0.06% | 9,062 |
| Dec 24, 2025 | 1,019.00 | 1,020.00 | 1,015.01 | 1,017.61 | 968.48 | -0.13% | 2,992 |
| Dec 23, 2025 | 1,015.50 | 1,024.99 | 1,005.01 | 1,018.93 | 969.74 | 0.25% | 4,470 |
| Dec 22, 2025 | 1,028.90 | 1,028.90 | 1,015.00 | 1,016.43 | 967.36 | -1.13% | 3,759 |
| Dec 19, 2025 | 1,018.00 | 1,049.00 | 1,018.00 | 1,028.09 | 978.46 | 1.05% | 65,847 |
| Dec 18, 2025 | 1,032.00 | 1,032.00 | 1,007.00 | 1,017.39 | 968.27 | 0.15% | 64,615 |
| Dec 17, 2025 | 1,029.87 | 1,033.95 | 1,005.16 | 1,015.83 | 966.79 | -0.89% | 11,025 |
| Dec 16, 2025 | 1,029.90 | 1,038.95 | 1,020.00 | 1,024.91 | 975.43 | 0.48% | 79,689 |
| Dec 15, 2025 | 1,029.90 | 1,039.80 | 1,020.00 | 1,020.05 | 970.81 | -0.52% | 44,253 |
| Dec 12, 2025 | 1,039.98 | 1,044.43 | 1,020.00 | 1,025.38 | 975.88 | -1.15% | 28,848 |
| Dec 11, 2025 | 1,055.00 | 1,055.00 | 1,030.00 | 1,037.35 | 987.27 | -1.57% | 10,218 |
| Dec 10, 2025 | 1,063.00 | 1,063.00 | 1,051.00 | 1,053.94 | 1,003.06 | -0.63% | 16,573 |
| Dec 9, 2025 | 1,078.90 | 1,078.90 | 1,050.25 | 1,060.59 | 1,009.39 | -0.87% | 15,941 |
| Dec 8, 2025 | 1,070.00 | 1,070.00 | 1,064.00 | 1,069.95 | 1,018.30 | 0.03% | 3,534 |
| Dec 5, 2025 | 1,079.90 | 1,088.75 | 1,062.00 | 1,069.64 | 1,018.00 | - | 15,683 |
| Dec 4, 2025 | 1,079.90 | 1,100.00 | 1,067.00 | 1,069.66 | 1,018.02 | -0.49% | 7,414 |