Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 188.75 | 191.00 | 188.75 | 190.00 | 175.99 | 1,300 |
| 2024-02-16 | 199.98 | 199.98 | 185.00 | 188.46 | 174.56 | 29,900 |
| 2024-02-15 | 200.00 | 203.99 | 198.00 | 200.00 | 185.25 | 7,600 |
| 2024-02-14 | 200.00 | 200.00 | 199.50 | 199.99 | 185.24 | 5,000 |
| 2024-02-13 | 195.00 | 202.50 | 189.00 | 199.69 | 184.96 | 13,600 |
| 2024-02-12 | 194.00 | 194.00 | 193.10 | 194.00 | 179.69 | 1,400 |
| 2024-02-09 | 195.00 | 205.00 | 194.11 | 198.80 | 184.14 | 13,600 |
| 2024-02-07 | 205.00 | 212.48 | 204.99 | 207.51 | 192.21 | 148,300 |
| 2024-02-06 | 200.00 | 200.00 | 194.00 | 197.66 | 183.08 | 39,200 |
| 2024-02-02 | 195.20 | 205.00 | 195.20 | 196.48 | 181.99 | 30,900 |
| 2024-02-01 | 195.00 | 197.00 | 191.00 | 194.67 | 180.31 | 8,200 |
| 2024-01-31 | 195.20 | 195.20 | 195.00 | 195.00 | 180.62 | 1,000 |
| 2024-01-30 | 198.00 | 200.00 | 198.00 | 199.00 | 184.32 | 32,300 |
| 2024-01-29 | 206.00 | 206.00 | 197.10 | 199.00 | 184.32 | 5,100 |
| 2024-01-26 | 211.00 | 211.00 | 205.00 | 206.75 | 191.50 | 3,400 |
| 2024-01-25 | 217.98 | 217.98 | 209.00 | 210.00 | 194.51 | 2,500 |
| 2024-01-24 | 206.00 | 209.98 | 206.00 | 209.49 | 194.04 | 900 |
| 2024-01-23 | 210.00 | 213.00 | 202.01 | 211.77 | 196.15 | 3,000 |
| 2024-01-22 | 207.00 | 210.90 | 205.00 | 210.75 | 195.21 | 5,000 |
| 2024-01-19 | 203.00 | 222.02 | 203.00 | 212.51 | 196.84 | 344,600 |
| 2024-01-18 | 200.00 | 207.90 | 198.00 | 206.53 | 191.30 | 101,800 |
| 2024-01-17 | 205.50 | 205.50 | 199.99 | 200.79 | 185.98 | 36,200 |
| 2024-01-16 | 204.99 | 206.95 | 200.00 | 205.54 | 190.38 | 38,800 |
| 2024-01-15 | 206.50 | 210.00 | 202.00 | 208.20 | 192.85 | 125,700 |
| 2024-01-12 | 197.00 | 205.95 | 196.00 | 205.50 | 190.35 | 345,800 |
| 2024-01-11 | 194.95 | 197.95 | 192.01 | 195.59 | 181.17 | 25,900 |
| 2024-01-10 | 190.00 | 195.85 | 190.00 | 195.43 | 181.02 | 32,500 |
| 2024-01-09 | 192.00 | 197.90 | 187.00 | 191.34 | 177.23 | 69,300 |
| 2024-01-08 | 191.00 | 191.00 | 183.16 | 190.44 | 176.40 | 6,600 |
| 2024-01-05 | 192.90 | 196.50 | 185.00 | 191.26 | 177.16 | 70,000 |
| 2024-01-04 | 195.00 | 197.99 | 189.06 | 194.08 | 179.77 | 91,000 |
| 2024-01-03 | 179.98 | 192.43 | 179.98 | 192.40 | 178.21 | 203,800 |
| 2024-01-02 | 180.00 | 180.00 | 179.00 | 179.00 | 165.80 | 3,600 |
| 2024-01-01 | 171.21 | 180.00 | 171.20 | 179.73 | 166.48 | 26,200 |
| 2023-12-29 | 167.00 | 171.80 | 166.00 | 169.01 | 156.55 | 47,800 |
| 2023-12-28 | 174.50 | 178.40 | 172.00 | 174.23 | 161.38 | 9,600 |
| 2023-12-27 | 163.00 | 170.00 | 163.00 | 167.22 | 154.89 | 38,700 |
| 2023-12-26 | 170.00 | 170.00 | 160.10 | 161.01 | 149.14 | 7,000 |
| 2023-12-22 | 178.00 | 178.00 | 171.00 | 171.05 | 158.44 | 1,900 |
| 2023-12-21 | 171.00 | 176.80 | 171.00 | 175.16 | 162.24 | 3,900 |
| 2023-12-20 | 172.00 | 173.00 | 166.00 | 173.00 | 160.24 | 32,600 |
| 2023-12-19 | 181.50 | 181.50 | 172.24 | 174.75 | 161.86 | 17,300 |
| 2023-12-18 | 187.00 | 187.00 | 185.00 | 186.20 | 172.47 | 4,500 |
| 2023-12-15 | 193.80 | 195.00 | 187.01 | 190.00 | 175.99 | 31,600 |
| 2023-12-14 | 189.13 | 191.00 | 189.13 | 190.00 | 175.99 | 6,100 |
| 2023-12-13 | 193.00 | 198.55 | 193.00 | 194.90 | 180.53 | 8,100 |
| 2023-12-12 | 191.00 | 197.00 | 191.00 | 195.40 | 180.99 | 35,400 |
| 2023-12-11 | 197.00 | 197.00 | 191.00 | 194.17 | 179.85 | 14,900 |
| 2023-12-08 | 197.99 | 200.00 | 195.13 | 198.26 | 183.64 | 17,400 |
| 2023-12-07 | 190.05 | 200.50 | 190.05 | 199.07 | 184.39 | 88,900 |
| 2023-12-06 | 187.50 | 196.00 | 187.00 | 192.85 | 178.63 | 122,000 |
| 2023-12-05 | 183.55 | 188.00 | 183.01 | 187.70 | 173.86 | 25,500 |
| 2023-12-04 | 184.50 | 190.00 | 184.50 | 187.32 | 173.51 | 25,100 |
| 2023-12-01 | 179.78 | 189.98 | 179.78 | 185.51 | 171.83 | 15,800 |
| 2023-11-30 | 180.00 | 181.60 | 177.00 | 180.09 | 166.81 | 16,000 |
| 2023-11-29 | 185.00 | 188.00 | 182.00 | 182.42 | 168.97 | 21,800 |
| 2023-11-28 | 190.00 | 190.00 | 185.51 | 186.90 | 173.12 | 42,800 |
| 2023-11-27 | 187.00 | 190.00 | 181.00 | 185.50 | 171.82 | 49,800 |
| 2023-11-24 | 180.00 | 197.00 | 180.00 | 187.42 | 173.60 | 193,600 |
| 2023-11-23 | 181.99 | 186.08 | 177.00 | 186.08 | 172.36 | 307,100 |
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.