Highnoon Laboratories Ltd (HINL)

HINL
🏛️ Pakistan →
1,177.10
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 516.12 524.63 509.09 524.63 0.0M
2021-12-30 512.39 518.97 507.48 518.97 0.0M
2021-12-29 515.29 515.29 512.38 512.38 0.0M
2021-12-28 507.44 512.40 505.79 512.40 0.0M
2021-12-27 504.30 517.60 503.31 517.60 0.0M
2021-12-24 508.27 508.27 508.27 508.27 0.0M
2021-12-23 516.12 516.12 503.31 513.64 0.0M
2021-12-22 504.13 508.68 490.08 508.68 0.0M
2021-12-21 495.04 511.57 495.04 511.57 0.0M
2021-12-20 495.83 495.87 487.60 495.87 0.0M
2021-12-17 483.47 491.74 481.82 491.74 0.0M
2021-12-16 487.60 488.84 480.33 488.84 0.0M
2021-12-15 479.34 505.79 479.34 488.84 0.0M
2021-12-14 494.17 494.17 477.69 485.12 0.0M
2021-12-13 491.32 491.32 477.69 483.43 0.0M
2021-12-10 480.99 495.87 480.99 485.12 0.0M
2021-12-09 499.17 500.01 495.86 495.86 0.0M
2021-12-08 496.69 507.03 496.69 504.13 0.0M
2021-12-07 514.05 515.70 502.49 512.40 0.0M
2021-12-06 509.91 509.91 509.91 509.91 0.0M
2021-12-03 495.04 504.13 494.22 504.13 0.0M
2021-12-02 508.27 508.27 492.15 495.86 0.0M
2021-12-01 513.22 518.60 511.57 512.39 0.0M
2021-11-30 520.66 520.66 517.27 520.66 0.0M
2021-11-29 529.95 529.96 515.74 528.84 0.0M
2021-11-26 527.27 527.27 513.60 514.13 0.0M
2021-11-25 516.97 519.50 509.09 519.50 0.0M
2021-11-24 516.53 528.84 516.53 528.84 0.0M
2021-11-23 514.05 528.93 513.64 528.93 0.0M
2021-11-19 527.23 527.23 520.66 526.45 0.0M
2021-11-18 527.48 527.48 519.01 519.01 0.0M
2021-11-17 520.66 520.66 512.81 519.01 0.0M
2021-11-16 516.53 520.66 515.08 520.66 0.0M
2021-11-15 513.22 516.53 513.22 516.53 0.0M
2021-11-12 527.23 527.23 514.88 514.88 0.0M
2021-11-11 520.67 527.36 516.53 527.36 0.0M
2021-11-10 523.05 528.93 512.40 528.93 0.0M
2021-11-09 524.75 524.75 519.91 523.06 0.0M
2021-11-08 520.66 526.45 514.47 514.88 0.0M
2021-11-05 520.67 530.99 512.41 530.99 0.0M
2021-11-04 522.31 528.88 522.31 527.27 0.0M
2021-11-03 528.10 528.10 528.10 528.10 0.0M
2021-11-02 536.78 536.78 527.27 529.75 0.0M
2021-11-01 523.14 528.10 513.22 528.10 0.0M
2021-10-29 514.89 528.06 514.89 526.45 0.0M
2021-10-28 524.79 532.23 518.18 531.41 0.0M
2021-10-27 504.14 526.86 504.14 526.86 0.0M
2021-10-26 523.14 523.14 523.14 523.14 0.0M
2021-10-25 523.96 528.10 516.54 524.71 1.0M
2021-10-22 512.40 537.18 512.40 537.18 0.0M
2021-10-21 516.54 537.19 516.54 537.19 0.0M
2021-10-20 509.92 528.93 509.92 528.93 0.0M
2021-10-18 507.44 524.71 507.44 524.71 0.0M
2021-10-15 495.66 510.93 484.71 510.93 0.2M
2021-10-14 500.21 500.21 462.82 493.39 0.0M
2021-10-13 483.55 512.40 477.77 512.40 0.0M
2021-10-12 471.17 491.74 471.07 491.74 0.0M
2021-10-11 486.78 495.87 483.39 483.39 0.0M
2021-10-08 509.01 509.09 480.17 480.17 0.0M
2021-10-07 506.61 511.60 506.61 510.74 0.0M
2021-10-06 518.18 519.01 511.57 511.57 0.2M
2021-10-05 518.55 518.55 509.09 512.39 0.0M
2021-10-04 515.69 516.94 509.92 512.40 0.0M
2021-10-01 505.79 509.09 504.13 509.09 0.0M
2021-09-30 508.27 520.58 501.78 520.58 0.0M
2021-09-29 509.09 512.40 507.44 512.40 0.0M
2021-09-28 513.22 520.66 512.40 520.66 0.0M
2021-09-27 514.05 523.97 504.13 523.97 0.0M
2021-09-24 528.10 528.10 512.40 520.66 0.0M
2021-09-23 516.53 525.62 512.40 525.62 0.0M
2021-09-22 512.40 514.05 501.65 512.40 0.0M
2021-09-21 515.70 533.06 515.70 517.36 0.0M
2021-09-20 519.01 527.27 519.01 526.03 0.0M
2021-09-17 512.40 527.27 512.40 527.27 0.0M
2021-09-16 512.44 523.10 512.40 523.10 0.0M
2021-09-15 538.83 538.83 520.66 520.66 0.0M
2021-09-14 523.14 533.46 523.14 527.27 0.0M
2021-09-13 524.79 538.84 522.32 533.88 0.0M
2021-09-10 520.66 537.19 514.05 537.19 0.0M
2021-09-09 520.66 524.79 520.66 520.66 0.0M
2021-09-08 525.02 525.02 509.92 520.66 0.0M
2021-09-07 519.01 528.93 519.01 528.93 0.0M
2021-09-06 504.13 524.79 504.13 524.79 0.0M
2021-09-03 520.46 520.46 511.69 512.40 0.0M
2021-09-02 510.00 523.55 509.93 523.55 0.0M
2021-09-01 513.23 523.14 505.79 523.14 0.0M
2021-08-31 520.66 524.71 509.17 524.71 0.0M
2021-08-30 523.14 528.84 483.88 528.84 0.0M
2021-08-27 508.27 530.58 508.27 530.58 0.0M
2021-08-26 513.22 523.97 513.22 523.97 0.0M
2021-08-25 512.40 520.66 506.61 520.66 0.0M
2021-08-24 514.88 520.66 504.13 520.66 0.0M
2021-08-23 491.74 538.39 484.30 538.39 0.0M
2021-08-20 498.35 500.83 489.26 500.83 0.0M
2021-08-17 495.87 497.52 495.87 497.52 0.0M
2021-08-16 491.74 493.80 491.74 491.74 0.0M
2021-08-13 500.00 500.00 490.99 495.87 0.0M
2021-08-12 512.40 512.40 493.39 495.87 0.0M
2021-08-11 506.98 510.74 495.87 504.30 0.0M
2021-08-10 483.47 508.27 483.47 504.13 0.0M
2021-08-09 491.74 493.39 483.47 491.74 0.0M
2021-08-06 486.78 495.04 483.48 483.55 0.0M
2021-08-05 493.80 494.05 483.47 489.26 0.0M
2021-08-04 482.65 487.60 482.65 487.60 0.0M
2021-08-03 483.47 490.91 483.47 487.60 0.0M
2021-08-02 487.60 487.60 480.99 480.99 0.0M
2021-07-30 483.47 486.69 477.69 482.65 0.0M
2021-07-29 483.47 483.47 480.25 480.25 0.0M
2021-07-28 480.99 488.43 480.17 482.65 0.0M
2021-07-27 484.29 490.04 482.65 482.65 0.0M
2021-07-26 485.95 486.78 480.99 480.99 0.0M
2021-07-23 490.50 490.50 479.34 486.78 0.0M
2021-07-19 480.17 485.95 480.17 485.95 0.0M
2021-07-16 484.30 484.30 480.99 482.65 0.0M
2021-07-15 479.34 483.47 479.34 482.65 0.0M
2021-07-14 483.47 483.47 474.22 479.34 0.0M
2021-07-13 479.34 483.47 479.34 479.34 0.0M
2021-07-12 490.91 490.91 480.99 483.47 0.0M
2021-07-09 480.25 486.78 480.17 483.47 0.0M
2021-07-08 494.22 494.22 479.33 486.36 0.0M
2021-07-07 490.91 490.91 483.48 487.60 0.0M
2021-07-06 495.83 495.83 485.95 487.60 0.0M
2021-07-05 491.74 491.74 485.96 491.73 0.0M
2021-07-02 499.99 499.99 491.74 491.74 0.0M
2021-07-01 500.00 500.00 493.39 493.39 0.0M
2021-06-30 495.87 499.17 488.52 495.87 0.0M
2021-06-29 486.00 499.99 486.00 495.86 0.0M
2021-06-28 491.74 493.39 489.34 492.56 0.0M
2021-06-25 495.87 496.69 491.74 491.74 0.0M
2021-06-24 504.13 504.13 495.87 502.48 0.0M
2021-06-23 493.60 512.31 491.74 495.87 0.0M
2021-06-22 494.63 495.87 491.74 495.87 0.0M
2021-06-21 499.17 499.17 494.22 495.87 0.0M
2021-06-18 498.35 499.59 495.04 499.17 0.0M
2021-06-17 502.48 504.75 499.17 502.85 0.0M
2021-06-16 502.48 511.47 502.48 504.13 0.0M
2021-06-15 514.88 514.88 508.27 512.39 0.0M
2021-06-14 515.70 518.18 512.40 512.56 0.0M
2021-06-11 507.44 508.68 507.44 507.44 0.0M
2021-06-10 505.87 508.31 505.87 507.44 0.0M
2021-06-09 509.99 512.40 504.96 512.40 0.0M
2021-06-08 502.48 511.57 502.48 511.57 0.0M
2021-06-07 511.57 512.40 501.65 512.40 0.2M
2021-06-04 495.99 505.79 495.88 503.31 0.0M
2021-06-03 500.00 500.00 495.08 498.35 0.0M
2021-06-02 504.13 504.13 495.87 499.09 0.0M
2021-06-01 504.12 510.53 500.25 501.65 0.0M
2021-05-31 494.22 504.03 494.22 500.08 0.0M
2021-05-28 500.00 504.13 497.53 502.89 0.0M
2021-05-27 508.27 511.57 498.35 498.35 0.0M
2021-05-26 495.87 502.48 491.74 501.65 0.0M
2021-05-25 504.13 504.96 498.35 499.17 0.0M
2021-05-24 508.27 512.40 504.96 504.96 0.0M
2021-05-21 510.66 512.40 504.17 504.17 0.4M
2021-05-20 507.43 508.88 504.13 504.13 0.0M
2021-05-19 500.83 512.22 504.13 510.73 0.0M
2021-05-18 497.52 524.79 495.04 524.79 0.0M
2021-05-17 491.74 499.59 491.74 498.43 0.0M
2021-05-06 495.87 499.11 491.74 492.98 0.0M
2021-05-05 497.61 500.00 491.74 495.04 0.0M
2021-05-04 504.13 504.22 496.70 496.90 0.0M
2021-05-03 492.56 519.84 484.30 499.17 0.0M
2021-04-30 508.27 508.27 491.74 492.56 0.0M
2021-04-29 491.74 516.53 488.43 506.61 0.0M
2021-04-28 495.87 495.87 491.74 491.74 0.0M
2021-04-27 494.96 499.09 491.74 491.74 0.0M
2021-04-26 482.65 491.74 477.69 487.60 0.0M
2021-04-23 471.94 491.69 471.94 482.65 0.0M
2021-04-22 492.56 492.56 483.97 488.43 0.0M
2021-04-21 492.86 497.37 492.11 495.87 0.0M
2021-04-20 488.36 497.84 488.36 492.86 0.0M
2021-04-19 488.35 488.36 482.34 484.60 0.0M
2021-04-16 487.57 487.98 484.60 487.48 0.0M
2021-04-15 485.35 488.36 479.34 479.34 0.0M
2021-04-14 487.97 489.11 481.60 485.35 0.0M
2021-04-13 473.33 487.60 473.33 484.86 0.0M
2021-04-12 475.60 484.59 475.08 484.59 0.0M
2021-04-09 480.62 480.84 473.52 480.84 0.0M
2021-04-08 469.65 480.84 469.65 473.33 0.0M
2021-04-07 477.09 480.84 474.08 474.08 0.0M
2021-04-06 476.34 480.83 476.34 479.72 0.0M
2021-04-05 487.60 487.60 473.33 473.33 0.0M
2021-04-02 474.08 484.60 474.08 479.34 0.0M
2021-04-01 482.53 488.36 482.53 484.22 0.0M
2021-03-31 484.60 495.09 480.84 486.12 0.0M
2021-03-30 487.60 492.11 482.34 484.60 0.0M
2021-03-29 501.13 501.13 481.23 484.58 0.0M
2021-03-26 499.63 501.32 484.91 498.87 0.0M
2021-03-25 489.86 510.89 489.86 495.87 0.1M
2021-03-24 469.58 489.86 469.58 480.84 0.0M
2021-03-22 478.29 488.36 455.30 484.60 0.0M
2021-03-19 465.06 480.09 457.55 469.57 0.0M
2021-03-18 514.88 534.71 485.54 503.31 0.0M
2021-03-17 524.78 526.45 519.84 526.45 0.1M
2021-03-16 520.62 531.41 512.40 516.53 0.0M
2021-03-15 516.53 516.53 508.27 509.09 0.0M
2021-03-12 495.87 512.40 483.47 500.00 0.0M
2021-03-11 508.27 512.40 472.55 475.21 0.0M
2021-03-10 508.27 520.66 508.27 508.68 0.0M
2021-03-09 524.79 524.79 504.13 508.18 0.0M
2021-03-08 531.61 531.82 516.53 516.53 0.0M
2021-03-05 516.53 524.30 516.53 516.53 0.0M
2021-03-04 519.84 522.03 516.12 516.12 0.0M
2021-03-03 526.45 528.93 519.02 522.31 0.0M
2021-03-02 533.06 533.06 526.46 528.93 0.0M
2021-03-01 533.06 533.06 524.79 528.93 0.0M
2021-02-26 544.63 544.63 516.54 537.18 0.0M
2021-02-25 537.19 537.19 536.36 536.36 0.0M
2021-02-24 533.06 537.19 533.06 537.19 0.0M
2021-02-23 553.72 553.72 537.19 541.32 0.0M
2021-02-22 553.72 553.72 545.46 545.46 0.0M
2021-02-19 564.05 564.05 553.72 553.72 0.0M
2021-02-18 551.24 558.68 551.24 558.68 0.0M
2021-02-17 570.25 578.51 557.85 560.33 0.0M
2021-02-16 557.85 562.73 557.85 561.98 0.0M
2021-02-15 553.72 561.98 552.89 561.98 0.0M
2021-02-12 542.15 553.72 537.19 553.72 0.0M
2021-02-11 553.72 557.85 549.75 553.72 0.0M
2021-02-10 545.46 559.09 545.46 552.89 0.0M
2021-02-09 553.72 558.68 547.11 547.11 0.0M
2021-02-08 559.50 559.50 554.96 554.96 0.0M
2021-02-04 561.98 563.64 554.55 555.37 0.0M
2021-02-03 546.28 560.33 546.28 557.85 0.0M
2021-02-02 533.07 553.72 533.07 549.60 0.0M
2021-02-01 545.46 552.81 533.06 537.19 0.0M
2021-01-29 538.84 548.35 537.19 543.80 0.0M
2021-01-28 553.71 553.71 544.63 553.64 0.0M
2021-01-27 545.46 557.85 545.46 549.59 0.0M
2021-01-26 524.30 547.11 523.14 534.71 0.0M
2021-01-25 520.65 526.36 520.65 524.38 0.0M
2021-01-22 520.58 520.65 514.42 516.53 0.0M
2021-01-21 520.66 520.66 517.36 518.18 0.1M
2021-01-20 515.50 519.01 514.34 520.57 0.0M
2021-01-19 516.53 520.66 515.27 519.83 0.0M
2021-01-18 524.79 524.79 515.12 515.12 0.1M
2021-01-15 519.78 523.14 518.18 520.66 0.0M
2021-01-14 523.14 523.97 516.53 520.66 0.0M
2021-01-13 524.71 527.27 516.53 520.66 0.1M
2021-01-12 520.66 524.79 515.71 516.12 0.4M
2021-01-11 507.44 513.06 496.69 512.40 0.0M
2021-01-08 504.13 507.43 500.00 504.13 0.0M
2021-01-07 498.35 507.44 495.87 504.13 0.1M
2021-01-06 491.75 496.69 491.74 495.86 0.1M
2021-01-05 491.42 497.52 491.42 495.87 0.0M
2021-01-04 504.13 504.13 489.67 494.22 0.4M
2021-01-01 495.04 499.13 495.04 495.87 0.0M