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
2022-12-30 433.12 433.12 426.88 426.88 0.0M
2022-12-29 423.32 435.38 421.42 434.78 0.0M
2022-12-28 429.17 435.57 422.93 435.57 0.0M
2022-12-27 422.93 435.57 422.13 435.57 0.0M
2022-12-26 426.88 426.88 423.36 426.84 0.0M
2022-12-23 426.88 426.88 423.72 426.88 0.0M
2022-12-22 422.93 434.78 418.97 434.70 0.0M
2022-12-21 425.30 425.30 422.13 422.13 0.0M
2022-12-20 426.88 430.79 418.97 426.09 0.0M
2022-12-19 426.10 434.78 426.09 434.78 0.0M
2022-12-16 432.41 432.41 432.41 432.41 0.0M
2022-12-15 432.02 442.69 422.94 442.69 0.0M
2022-12-14 430.78 432.02 430.78 432.02 0.0M
2022-12-13 426.96 434.78 426.09 434.78 0.0M
2022-12-12 433.20 434.78 426.09 434.78 0.0M
2022-12-09 424.51 430.05 420.55 430.05 0.0M
2022-12-08 424.15 430.71 420.59 430.71 0.0M
2022-12-07 419.77 430.83 419.77 430.83 0.0M
2022-12-06 426.88 429.25 418.97 429.25 0.0M
2022-12-05 430.83 431.62 419.96 431.62 0.0M
2022-12-02 435.07 435.07 429.25 429.25 0.0M
2022-12-01 442.69 442.69 434.86 434.86 0.0M
2022-11-30 433.12 441.11 431.66 442.69 0.0M
2022-11-29 424.70 433.12 424.70 433.02 0.0M
2022-11-28 430.04 433.16 424.51 423.32 0.0M
2022-11-25 433.00 433.08 430.83 430.83 0.0M
2022-11-24 431.62 433.08 431.62 433.04 0.0M
2022-11-23 431.98 431.98 430.83 430.83 0.0M
2022-11-22 430.04 433.20 430.04 432.96 0.0M
2022-11-21 432.41 432.41 431.62 431.62 0.0M
2022-11-18 429.64 430.83 426.88 430.83 0.0M
2022-11-17 426.88 432.41 426.68 432.41 0.0M
2022-11-16 429.64 430.83 429.64 430.83 0.0M
2022-11-15 427.00 430.82 427.00 430.75 0.0M
2022-11-14 429.26 432.21 426.88 432.21 0.0M
2022-11-11 433.20 433.20 429.25 432.40 0.0M
2022-11-10 433.19 433.20 432.77 433.20 0.0M
2022-11-08 433.98 433.99 430.84 430.84 0.0M
2022-11-07 423.80 433.52 423.80 432.41 0.0M
2022-11-04 433.20 433.20 433.20 433.20 0.0M
2022-11-03 437.12 437.12 430.83 433.99 0.0M
2022-11-02 431.61 431.62 429.25 431.15 0.0M
2022-11-01 431.54 433.99 429.25 431.62 0.0M
2022-10-31 434.77 434.77 432.41 432.41 0.0M
2022-10-28 433.99 440.32 425.30 440.32 0.0M
2022-10-27 422.93 438.74 422.93 437.15 0.0M
2022-10-26 426.87 426.88 426.87 426.87 0.0M
2022-10-25 430.04 430.83 425.69 430.83 0.0M
2022-10-24 425.30 429.95 425.30 429.95 0.0M
2022-10-21 422.13 425.13 422.13 425.06 0.0M
2022-10-20 421.34 422.81 421.34 422.81 0.0M
2022-10-19 419.18 424.50 418.98 424.50 0.0M
2022-10-18 417.53 425.13 417.53 419.01 0.0M
2022-10-17 420.55 425.30 415.82 425.30 0.0M
2022-10-14 418.97 426.80 417.79 426.80 0.0M
2022-10-13 419.84 422.93 415.02 422.93 0.0M
2022-10-12 425.89 425.89 418.99 418.99 0.0M
2022-10-11 415.81 426.87 415.42 426.87 0.0M
2022-10-10 429.21 429.21 415.81 415.81 0.0M
2022-10-07 420.55 430.67 413.44 415.02 0.0M
2022-10-06 418.17 418.18 415.03 417.35 0.0M
2022-10-05 417.39 418.30 417.39 418.30 0.0M
2022-10-04 418.18 418.38 415.81 417.39 0.0M
2022-10-03 418.27 418.97 415.02 415.02 0.0M
2022-09-30 418.96 421.34 413.44 419.37 0.0M
2022-09-29 417.35 417.35 405.38 415.02 0.0M
2022-09-28 422.93 422.93 415.01 415.02 0.0M
2022-09-27 429.25 429.25 420.55 420.55 0.0M
2022-09-26 420.55 420.55 412.14 418.97 0.0M
2022-09-23 415.01 418.06 413.02 418.06 0.0M
2022-09-22 411.86 417.38 399.29 417.38 0.0M
2022-09-21 416.60 416.60 416.60 416.60 0.0M
2022-09-20 417.39 421.34 411.07 418.97 0.0M
2022-09-19 415.02 421.34 411.48 421.34 0.0M
2022-09-16 418.97 429.25 407.91 429.25 0.0M
2022-09-15 436.32 436.32 411.08 422.93 0.0M
2022-09-14 437.12 437.12 428.46 428.46 0.0M
2022-09-13 430.83 430.83 429.27 429.27 0.0M
2022-09-12 433.20 437.39 430.83 430.83 0.0M
2022-09-09 430.47 433.99 430.47 430.83 0.0M
2022-09-08 428.46 434.78 428.46 434.78 0.0M
2022-09-07 430.84 434.78 430.84 434.78 0.0M
2022-09-06 437.15 437.55 434.78 434.78 0.0M
2022-09-05 433.59 433.59 431.03 431.03 0.0M
2022-09-02 434.77 434.78 431.23 431.23 0.0M
2022-09-01 431.62 434.78 430.83 434.78 0.0M
2022-08-31 434.78 434.78 432.84 434.78 0.0M
2022-08-30 428.47 439.15 428.46 439.15 0.0M
2022-08-29 430.83 439.14 430.83 437.90 0.0M
2022-08-26 439.13 439.13 430.05 435.18 0.0M
2022-08-25 440.06 440.32 434.77 434.78 0.0M
2022-08-24 429.03 434.78 428.95 434.78 0.0M
2022-08-23 433.20 438.74 429.26 438.74 0.0M
2022-08-22 426.88 433.99 426.01 433.99 0.0M
2022-08-19 425.69 433.12 425.30 433.12 0.0M
2022-08-18 422.93 430.83 422.93 430.83 0.0M
2022-08-17 419.76 428.93 419.76 426.88 0.0M
2022-08-16 426.88 428.42 418.97 423.72 0.0M
2022-08-15 429.25 430.04 424.51 429.96 0.0M
2022-08-12 428.81 428.81 426.89 428.81 0.0M
2022-08-11 430.75 430.83 424.51 429.72 0.0M
2022-08-10 428.46 429.75 427.71 429.72 0.0M
2022-08-05 429.25 431.62 426.88 431.62 0.0M
2022-08-04 429.25 430.44 426.88 430.44 0.0M
2022-08-03 430.83 433.58 421.42 430.83 0.0M
2022-08-02 426.88 430.83 426.88 427.68 0.0M
2022-07-29 434.63 434.63 434.63 434.63 0.0M
2022-07-28 434.78 435.57 426.88 433.23 0.0M
2022-07-27 426.96 433.99 426.96 433.99 0.0M
2022-07-26 433.19 434.78 430.04 430.04 0.0M
2022-07-25 424.55 432.66 424.55 432.66 0.0M
2022-07-22 427.75 434.39 427.67 434.39 0.0M
2022-07-21 423.73 434.78 419.37 434.78 0.0M
2022-07-20 429.04 433.91 428.46 433.91 0.0M
2022-07-19 426.88 433.99 425.30 433.99 0.0M
2022-07-18 426.88 434.78 419.13 434.78 0.0M
2022-07-15 430.82 434.78 422.93 432.41 0.0M
2022-07-14 426.88 434.78 422.93 434.78 0.0M
2022-07-13 422.93 429.25 415.11 429.25 0.0M
2022-07-07 426.09 429.99 425.30 429.99 0.0M
2022-07-06 440.32 446.64 427.67 426.89 0.0M
2022-07-05 426.05 434.78 418.97 434.78 0.0M
2022-07-04 416.01 426.09 404.11 425.15 0.0M
2022-07-01 416.60 422.93 415.02 422.93 0.0M
2022-06-30 412.36 418.97 412.32 418.97 0.0M
2022-06-29 415.02 418.97 411.86 418.97 0.0M
2022-06-28 411.86 418.97 411.67 418.97 0.0M
2022-06-27 406.32 421.34 406.32 421.34 0.0M
2022-06-24 413.72 413.72 396.84 411.07 0.0M
2022-06-23 411.07 426.83 411.07 426.83 0.0M
2022-06-22 412.65 415.02 411.07 411.15 0.0M
2022-06-21 403.57 427.67 403.57 427.67 0.0M
2022-06-20 412.65 414.23 407.12 409.49 0.0M
2022-06-17 410.28 412.65 406.32 412.65 0.0M
2022-06-16 408.70 411.07 404.75 411.07 0.0M
2022-06-15 411.07 412.64 409.49 409.49 0.0M
2022-06-14 407.91 415.02 407.91 411.07 0.0M
2022-06-13 403.24 434.78 401.58 434.78 0.0M
2022-06-10 403.95 411.06 399.21 411.06 0.0M
2022-06-09 403.16 411.06 401.58 411.06 0.0M
2022-06-08 401.58 403.15 401.58 403.15 0.0M
2022-06-07 408.69 408.69 401.59 402.77 0.0M
2022-06-06 412.65 413.44 408.70 408.70 0.0M
2022-06-03 403.95 413.64 403.95 407.91 0.0M
2022-06-02 414.23 415.02 409.49 415.02 0.0M
2022-06-01 415.02 415.02 415.02 415.02 0.0M
2022-05-31 415.02 415.02 415.01 415.02 0.0M
2022-05-30 420.50 420.50 413.60 415.02 0.0M
2022-05-27 418.97 419.76 415.02 418.97 0.0M
2022-05-26 411.06 413.44 408.70 413.44 0.0M
2022-05-25 410.99 413.42 408.71 412.65 0.0M
2022-05-24 421.30 421.30 407.91 416.59 0.0M
2022-05-23 416.01 424.60 407.91 421.27 0.0M
2022-05-20 434.74 434.74 416.60 426.09 0.0M
2022-05-19 425.14 427.67 417.39 427.67 0.0M
2022-05-18 415.02 437.95 415.02 437.95 0.0M
2022-05-17 415.02 418.96 411.07 415.02 0.0M
2022-05-16 435.57 435.57 411.07 411.07 0.0M
2022-05-13 430.04 446.64 430.04 444.55 0.0M
2022-05-12 419.43 442.69 415.03 442.69 0.0M
2022-05-11 432.02 432.02 415.04 421.34 0.0M
2022-05-10 439.53 449.76 426.96 449.76 0.0M
2022-05-09 438.82 446.60 434.78 439.53 0.0M
2022-05-06 450.59 452.89 450.59 452.89 0.0M
2022-04-28 447.43 462.45 442.69 462.45 0.0M
2022-04-27 457.51 457.51 449.01 449.01 0.0M
2022-04-26 458.58 458.58 446.76 449.01 0.0M
2022-04-25 457.71 458.50 456.92 458.47 0.0M
2022-04-22 460.08 460.87 458.54 458.58 0.0M
2022-04-21 463.08 466.00 462.45 462.45 0.0M
2022-04-20 463.64 470.36 463.64 466.40 0.0M
2022-04-19 482.21 482.21 465.61 465.65 0.0M
2022-04-18 471.15 474.39 466.39 472.73 0.0M
2022-04-15 473.52 474.31 471.23 473.52 0.0M
2022-04-14 467.98 486.17 466.40 486.17 0.0M
2022-04-13 474.31 474.31 462.45 462.45 0.0M
2022-04-12 475.89 475.89 460.08 474.30 0.0M
2022-04-11 451.03 474.23 451.03 474.23 0.0M
2022-04-08 442.69 454.55 442.69 454.55 0.0M
2022-04-07 444.27 450.59 438.74 444.66 0.0M
2022-04-06 459.58 462.45 457.25 459.22 0.0M
2022-04-05 458.90 462.81 458.90 459.94 0.0M
2022-04-04 438.38 467.12 438.38 467.12 0.0M
2022-04-01 454.77 455.49 452.74 453.47 0.0M
2022-03-31 445.56 452.75 445.52 452.75 0.0M
2022-03-30 447.68 447.68 439.81 444.82 0.0M
2022-03-29 441.97 445.56 437.66 445.56 0.0M
2022-03-28 434.42 444.05 432.63 444.05 0.0M
2022-03-25 431.19 434.93 431.19 433.36 0.0M
2022-03-24 434.78 434.78 429.75 431.20 0.0M
2022-03-22 495.79 500.00 494.22 498.76 0.0M
2022-03-21 489.34 495.87 489.34 493.39 0.0M
2022-03-18 487.65 495.04 480.99 487.60 0.0M
2022-03-17 505.27 505.78 490.08 490.08 0.0M
2022-03-16 490.91 512.31 486.03 500.00 0.0M
2022-03-15 483.46 483.47 475.21 483.47 0.0M
2022-03-14 485.12 487.19 463.64 471.07 0.0M
2022-03-11 487.52 491.32 476.03 477.69 0.0M
2022-03-10 484.29 484.29 475.21 478.33 0.0M
2022-03-09 475.21 479.34 462.81 466.94 0.0M
2022-03-08 478.50 487.60 451.24 479.34 0.0M
2022-03-07 484.41 484.41 477.69 478.50 0.0M
2022-03-04 495.87 503.31 486.78 487.60 0.0M
2022-03-03 495.87 503.93 487.60 487.60 0.0M
2022-03-02 494.23 495.87 487.60 487.60 0.0M
2022-03-01 493.35 495.87 493.35 495.87 0.0M
2022-02-28 484.30 510.33 484.30 494.22 0.0M
2022-02-25 516.53 516.53 485.96 494.21 0.0M
2022-02-24 500.00 501.65 483.48 494.22 0.0M
2022-02-23 504.97 504.97 502.48 504.13 0.0M
2022-02-22 508.27 510.74 505.87 508.27 0.0M
2022-02-21 509.09 509.09 506.20 508.27 0.0M
2022-02-18 508.27 509.91 504.97 509.91 0.0M
2022-02-17 508.26 508.27 504.96 504.96 0.0M
2022-02-16 510.74 510.74 504.96 509.79 0.0M
2022-02-15 507.44 510.74 504.13 504.96 0.0M
2022-02-14 512.39 512.39 511.98 512.31 0.0M
2022-02-11 512.40 512.41 510.41 512.38 0.0M
2022-02-10 515.70 515.70 515.70 515.70 0.0M
2022-02-09 509.92 516.53 509.92 513.22 0.0M
2022-02-08 507.44 513.18 507.44 511.16 0.0M
2022-02-07 516.12 516.12 506.45 509.92 0.0M
2022-02-04 510.74 511.57 508.27 510.74 0.0M
2022-02-03 516.32 516.32 508.27 509.93 0.0M
2022-02-02 513.22 516.12 512.41 513.22 0.0M
2022-02-01 505.83 515.66 505.83 513.22 0.0M
2022-01-31 516.12 516.12 509.92 509.92 0.0M
2022-01-28 516.53 516.53 508.27 508.27 0.0M
2022-01-27 509.17 519.01 509.17 514.13 0.0M
2022-01-26 516.53 519.84 512.40 519.84 0.0M
2022-01-25 520.65 520.65 520.65 520.65 0.0M
2022-01-21 516.53 523.97 512.39 520.66 0.0M
2022-01-20 512.40 516.53 508.27 516.53 0.0M
2022-01-19 524.79 524.79 520.66 520.66 0.0M
2022-01-18 528.10 528.10 524.83 524.83 0.0M
2022-01-17 524.79 528.93 524.79 528.93 0.0M
2022-01-14 528.88 528.88 520.66 528.84 0.0M
2022-01-13 532.98 532.98 521.90 528.93 0.0M
2022-01-12 528.93 532.85 526.46 528.93 0.0M
2022-01-11 538.43 538.43 520.87 536.16 0.0M
2022-01-10 530.58 538.02 528.93 538.02 0.0M
2022-01-07 532.85 536.36 519.00 536.36 0.0M
2022-01-06 535.12 535.12 521.08 521.08 0.0M
2022-01-05 521.69 528.88 521.50 525.21 0.0M
2022-01-04 520.46 536.36 514.88 536.36 0.0M
2022-01-03 516.53 522.31 508.27 519.01 0.0M