Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 333.99 | 361.97 | 330.00 | 355.46 | 329.25 | 72,400 |
| 2024-08-21 | 330.00 | 330.00 | 325.00 | 329.06 | 304.79 | 19,271 |
| 2024-08-20 | 325.00 | 332.00 | 318.00 | 319.99 | 296.39 | 15,313 |
| 2024-08-19 | 344.00 | 344.00 | 326.00 | 332.85 | 308.30 | 7,913 |
| 2024-08-16 | 345.00 | 345.00 | 340.00 | 340.25 | 315.16 | 26,807 |
| 2024-08-15 | 336.00 | 351.00 | 336.00 | 342.36 | 317.11 | 79,784 |
| 2024-08-13 | 335.00 | 340.00 | 332.10 | 335.36 | 310.63 | 26,476 |
| 2024-08-12 | 340.00 | 341.00 | 335.00 | 335.15 | 310.43 | 52,835 |
| 2024-08-09 | 340.00 | 340.00 | 334.00 | 335.64 | 310.89 | 28,142 |
| 2024-08-08 | 330.51 | 339.00 | 327.00 | 334.94 | 310.24 | 154,191 |
| 2024-08-07 | 320.00 | 330.00 | 316.00 | 327.19 | 303.06 | 365,636 |
| 2024-08-06 | 311.10 | 320.00 | 309.10 | 315.86 | 292.57 | 50,031 |
| 2024-08-05 | 301.00 | 321.00 | 300.00 | 314.98 | 291.75 | 612,224 |
| 2024-08-02 | 293.00 | 320.00 | 293.00 | 309.93 | 287.07 | 162,527 |
| 2024-08-01 | 290.00 | 298.00 | 285.00 | 293.93 | 272.25 | 31,637 |
| 2024-07-31 | 291.00 | 291.00 | 284.00 | 285.29 | 264.25 | 10,254 |
| 2024-07-30 | 287.98 | 295.00 | 283.00 | 290.09 | 268.70 | 13,063 |
| 2024-07-29 | 285.00 | 293.99 | 278.06 | 283.45 | 262.55 | 9,521 |
| 2024-07-26 | 285.02 | 292.00 | 285.01 | 288.87 | 267.57 | 4,441 |
| 2024-07-25 | 298.00 | 298.00 | 282.10 | 291.50 | 270.00 | 38,192 |
| 2024-07-24 | 285.00 | 294.00 | 282.41 | 289.86 | 268.48 | 4,746 |
| 2024-07-23 | 290.00 | 295.00 | 285.00 | 286.12 | 265.02 | 4,249 |
| 2024-07-22 | 296.00 | 296.00 | 287.00 | 287.72 | 266.50 | 5,813 |
| 2024-07-19 | 300.00 | 300.00 | 293.00 | 293.40 | 271.76 | 4,652 |
| 2024-07-18 | 301.00 | 301.00 | 298.00 | 298.56 | 276.54 | 8,585 |
| 2024-07-15 | 310.00 | 310.00 | 298.20 | 302.39 | 280.09 | 7,680 |
| 2024-07-12 | 308.42 | 309.00 | 301.50 | 307.00 | 284.36 | 4,341 |
| 2024-07-11 | 309.90 | 312.13 | 305.00 | 309.20 | 286.40 | 6,041 |
| 2024-07-10 | 305.00 | 309.99 | 299.00 | 309.95 | 287.09 | 20,569 |
| 2024-07-09 | 309.00 | 309.99 | 306.00 | 308.92 | 286.14 | 3,991 |
| 2024-07-08 | 287.00 | 310.00 | 287.00 | 308.90 | 286.12 | 2,135 |
| 2024-07-05 | 313.91 | 314.00 | 300.00 | 302.11 | 279.83 | 22,681 |
| 2024-07-04 | 300.15 | 319.00 | 298.00 | 313.91 | 290.76 | 36,336 |
| 2024-07-03 | 300.00 | 314.00 | 300.00 | 305.00 | 282.51 | 48,154 |
| 2024-07-02 | 299.00 | 299.00 | 293.50 | 298.17 | 276.18 | 8,051 |
| 2024-07-01 | 299.90 | 303.00 | 289.85 | 298.63 | 276.61 | 42,963 |
| 2024-06-28 | 286.00 | 300.00 | 280.11 | 297.37 | 275.44 | 48,835 |
| 2024-06-27 | 281.00 | 290.00 | 281.00 | 288.91 | 267.60 | 49,777 |
| 2024-06-26 | 275.01 | 284.00 | 275.01 | 282.49 | 261.66 | 14,255 |
| 2024-06-25 | 280.00 | 282.19 | 270.00 | 281.23 | 260.49 | 23,637 |
| 2024-06-24 | 293.50 | 293.50 | 280.00 | 282.19 | 261.38 | 6,887 |
| 2024-06-21 | 296.00 | 296.00 | 289.00 | 289.92 | 268.54 | 15,044 |
| 2024-06-20 | 285.00 | 300.00 | 274.00 | 298.67 | 276.64 | 25,352 |
| 2024-06-14 | 285.00 | 293.00 | 285.00 | 285.76 | 264.69 | 9,384 |
| 2024-06-13 | 275.00 | 293.48 | 275.00 | 292.98 | 271.37 | 128,255 |
| 2024-06-12 | 265.25 | 274.39 | 255.00 | 271.49 | 251.47 | 5,171 |
| 2024-06-11 | 284.00 | 284.00 | 268.00 | 272.18 | 252.11 | 23,270 |
| 2024-06-10 | 270.01 | 289.90 | 270.00 | 278.83 | 258.27 | 47,037 |
| 2024-06-07 | 256.00 | 276.44 | 249.99 | 274.67 | 254.41 | 191,374 |
| 2024-06-06 | 264.99 | 264.99 | 251.05 | 256.05 | 237.17 | 23,017 |
| 2024-06-05 | 257.00 | 260.00 | 253.00 | 255.95 | 237.07 | 39,510 |
| 2024-06-04 | 252.00 | 255.00 | 252.00 | 254.56 | 235.79 | 27,379 |
| 2024-06-03 | 255.00 | 255.01 | 250.02 | 251.00 | 232.49 | 8,331 |
| 2024-05-31 | 243.50 | 259.00 | 242.00 | 253.06 | 234.40 | 13,051 |
| 2024-05-30 | 250.50 | 252.00 | 246.00 | 247.85 | 229.57 | 19,340 |
| 2024-05-29 | 250.15 | 259.89 | 250.15 | 252.08 | 233.49 | 25,826 |
| 2024-05-27 | 256.10 | 261.90 | 256.10 | 256.31 | 237.41 | 7,020 |
| 2024-05-24 | 269.89 | 269.89 | 260.00 | 260.38 | 241.18 | 18,843 |
| 2024-05-23 | 265.00 | 269.89 | 260.03 | 264.98 | 245.44 | 28,391 |
| 2024-05-22 | 268.00 | 271.00 | 265.00 | 265.00 | 245.46 | 20,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 10.0000 PKR |
| 2026-04-21 | 15.0000 PKR |
| 2025-11-04 | 5.0000 PKR |
| 2025-09-02 | 10.0000 PKR |
| 2025-03-11 | 15.0000 PKR |
| 2024-11-05 | 5.0000 PKR |
| 2021-04-15 | 5.0000 PKR |
| 2020-05-12 | 5.0000 PKR |
| 2019-04-15 | 5.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.