Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 260.00 | 269.00 | 260.00 | 267.15 | 247.45 | 42,833 |
| 2024-05-20 | 267.00 | 269.00 | 259.00 | 260.00 | 240.83 | 7,008 |
| 2024-05-17 | 252.00 | 266.00 | 252.00 | 264.86 | 245.33 | 9,375 |
| 2024-05-16 | 264.00 | 265.00 | 258.00 | 259.51 | 240.37 | 9,291 |
| 2024-05-15 | 274.00 | 276.00 | 263.25 | 264.97 | 245.43 | 37,478 |
| 2024-05-14 | 276.00 | 276.00 | 265.00 | 272.00 | 251.94 | 29,859 |
| 2024-05-13 | 278.57 | 280.00 | 272.00 | 275.36 | 255.05 | 19,371 |
| 2024-05-10 | 284.00 | 285.00 | 272.09 | 278.55 | 258.01 | 46,840 |
| 2024-05-09 | 268.00 | 285.00 | 263.50 | 283.50 | 262.59 | 256,873 |
| 2024-05-08 | 268.00 | 269.99 | 261.00 | 266.65 | 246.99 | 81,899 |
| 2024-05-07 | 250.00 | 268.48 | 250.00 | 260.12 | 240.94 | 135,660 |
| 2024-05-06 | 236.00 | 253.90 | 236.00 | 252.05 | 233.46 | 166,333 |
| 2024-05-03 | 248.00 | 249.00 | 235.60 | 237.97 | 220.42 | 14,914 |
| 2024-05-02 | 245.00 | 250.00 | 235.00 | 240.62 | 222.88 | 37,301 |
| 2024-04-30 | 255.00 | 267.99 | 239.99 | 241.84 | 224.01 | 40,432 |
| 2024-04-29 | 255.01 | 264.99 | 251.00 | 254.50 | 235.73 | 106,635 |
| 2024-04-26 | 241.15 | 259.00 | 241.15 | 252.03 | 233.44 | 122,691 |
| 2024-04-25 | 239.99 | 251.99 | 239.00 | 248.87 | 230.52 | 212,801 |
| 2024-04-24 | 238.78 | 238.99 | 231.30 | 237.00 | 219.52 | 15,930 |
| 2024-04-23 | 244.00 | 245.00 | 238.00 | 238.78 | 221.17 | 24,981 |
| 2024-04-22 | 245.00 | 247.00 | 242.00 | 245.00 | 226.93 | 189,344 |
| 2024-04-19 | 229.00 | 239.80 | 229.00 | 238.66 | 221.06 | 136,200 |
| 2024-04-18 | 230.00 | 233.97 | 213.14 | 229.77 | 212.83 | 29,700 |
| 2024-04-17 | 221.00 | 234.99 | 221.00 | 230.41 | 213.42 | 168,700 |
| 2024-04-16 | 216.00 | 224.84 | 214.99 | 223.67 | 207.18 | 91,700 |
| 2024-04-15 | 206.01 | 218.00 | 206.01 | 215.00 | 199.14 | 29,400 |
| 2024-04-09 | 210.00 | 216.00 | 208.90 | 215.46 | 199.57 | 114,300 |
| 2024-04-08 | 208.00 | 214.54 | 204.00 | 213.28 | 197.55 | 431,500 |
| 2024-04-04 | 199.57 | 199.57 | 199.00 | 199.57 | 184.85 | 72,700 |
| 2024-04-03 | 186.10 | 188.00 | 183.22 | 185.65 | 171.96 | 20,700 |
| 2024-04-02 | 190.01 | 194.00 | 190.00 | 191.26 | 177.16 | 6,000 |
| 2024-04-01 | 198.00 | 198.00 | 190.56 | 190.82 | 176.75 | 3,700 |
| 2024-03-29 | 190.00 | 199.00 | 190.00 | 195.01 | 180.63 | 26,600 |
| 2024-03-28 | 190.00 | 191.00 | 182.50 | 189.80 | 175.80 | 44,500 |
| 2024-03-27 | 180.00 | 184.00 | 180.00 | 184.00 | 170.43 | 4,600 |
| 2024-03-26 | 182.50 | 185.50 | 181.40 | 181.40 | 168.02 | 3,500 |
| 2024-03-25 | 182.00 | 183.00 | 182.00 | 182.02 | 168.60 | 1,200 |
| 2024-03-22 | 185.00 | 185.03 | 184.50 | 184.51 | 170.90 | 1,500 |
| 2024-03-21 | 190.00 | 190.00 | 185.00 | 185.90 | 172.19 | 2,600 |
| 2024-03-20 | 192.00 | 192.00 | 187.00 | 188.00 | 174.14 | 17,900 |
| 2024-03-19 | 194.99 | 194.99 | 186.00 | 187.84 | 173.99 | 12,500 |
| 2024-03-18 | 189.00 | 190.50 | 189.00 | 189.01 | 175.07 | 3,500 |
| 2024-03-15 | 191.00 | 191.61 | 191.00 | 191.53 | 177.41 | 1,700 |
| 2024-03-14 | 197.89 | 197.89 | 190.00 | 193.33 | 179.07 | 10,900 |
| 2024-03-13 | 195.00 | 198.00 | 192.00 | 196.89 | 182.37 | 14,400 |
| 2024-03-11 | 191.50 | 200.00 | 191.50 | 195.93 | 181.48 | 27,500 |
| 2024-03-08 | 194.00 | 195.00 | 193.01 | 194.34 | 180.01 | 4,100 |
| 2024-03-07 | 195.01 | 200.00 | 193.00 | 194.22 | 179.90 | 6,300 |
| 2024-03-06 | 200.00 | 201.00 | 198.50 | 198.75 | 184.09 | 9,900 |
| 2024-03-05 | 212.90 | 212.90 | 200.00 | 200.07 | 185.32 | 35,100 |
| 2024-03-04 | 205.00 | 205.00 | 201.50 | 202.94 | 187.97 | 4,900 |
| 2024-03-01 | 205.01 | 210.00 | 204.00 | 208.50 | 193.12 | 2,000 |
| 2024-02-29 | 210.00 | 213.99 | 207.00 | 213.25 | 197.52 | 700 |
| 2024-02-28 | 225.00 | 225.00 | 210.00 | 213.83 | 198.06 | 3,000 |
| 2024-02-27 | 205.10 | 213.90 | 205.10 | 213.90 | 198.13 | 600 |
| 2024-02-26 | 210.00 | 216.00 | 205.00 | 214.00 | 198.22 | 29,100 |
| 2024-02-23 | 208.00 | 213.50 | 208.00 | 212.14 | 196.50 | 13,100 |
| 2024-02-22 | 222.00 | 222.00 | 208.56 | 209.46 | 194.01 | 201,700 |
| 2024-02-21 | 219.57 | 219.57 | 212.00 | 219.57 | 203.38 | 261,900 |
| 2024-02-20 | 204.25 | 204.25 | 204.25 | 204.25 | 189.19 | 29,500 |
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.