Haleon Pakistan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	161.01	173.10	161.01	173.10	160.33	274,900
2023-11-21	166.00	166.00	160.12	161.02	149.15	40,900
2023-11-20	158.50	166.00	158.50	162.09	150.14	93,000
2023-11-17	159.99	160.00	157.00	158.47	146.78	49,700
2023-11-16	155.56	162.00	155.56	160.00	148.20	22,600
2023-11-15	161.99	162.00	157.00	157.41	145.80	31,300
2023-11-14	160.00	162.00	159.10	161.00	149.13	12,200
2023-11-13	165.00	166.00	159.00	162.21	150.25	97,900
2023-11-10	164.80	166.00	161.00	162.45	150.47	37,400
2023-11-08	163.00	163.00	161.00	161.52	149.61	24,600
2023-11-07	160.00	162.50	159.00	159.80	148.02	9,000
2023-11-06	167.00	168.00	163.21	164.28	152.17	13,500
2023-11-03	159.00	165.00	159.00	164.64	152.50	70,300
2023-11-02	158.00	160.00	154.00	155.07	143.63	4,400
2023-11-01	159.80	159.80	156.01	157.18	145.59	6,900
2023-10-31	153.00	160.00	153.00	156.14	144.63	113,600
2023-10-30	154.99	155.00	153.00	153.99	142.63	1,400
2023-10-27	158.00	158.00	152.00	152.08	140.86	42,800
2023-10-26	164.00	164.00	159.00	159.00	147.27	3,100
2023-10-25	164.00	164.00	162.00	162.38	150.41	8,300
2023-10-24	166.45	166.45	160.30	163.43	151.38	9,600
2023-10-23	162.00	168.00	162.00	163.00	150.98	38,400
2023-10-20	160.88	164.01	158.00	160.00	148.20	9,200
2023-10-19	160.00	162.40	159.00	160.04	148.24	16,900
2023-10-18	160.00	161.00	159.06	160.26	148.44	1,000
2023-10-17	168.50	168.50	160.50	161.27	149.38	11,900
2023-10-16	170.10	171.98	160.01	167.03	154.71	48,600
2023-10-13	155.90	164.07	155.90	164.07	151.97	69,100
2023-10-12	149.00	157.00	149.00	152.62	141.37	10,800
2023-10-11	150.00	150.00	145.25	147.01	136.17	11,900
2023-10-10	151.00	153.00	148.00	149.97	138.91	20,400
2023-10-09	145.00	152.00	145.00	151.48	140.31	25,400
2023-10-06	144.00	149.00	144.00	148.66	137.70	16,600
2023-10-05	144.00	144.90	143.00	144.18	133.55	11,000
2023-10-04	141.10	142.99	141.10	142.99	132.45	200
2023-10-03	141.00	144.70	141.00	142.99	132.45	3,200
2023-10-02	142.50	145.00	141.00	141.01	130.61	3,700
2023-09-28	140.15	143.35	140.12	142.48	131.97	900
2023-09-27	145.00	146.00	143.12	143.35	132.78	3,500
2023-09-26	153.85	153.85	145.50	146.39	135.59	31,100
2023-09-25	149.00	150.50	148.00	148.66	137.70	10,400
2023-09-22	155.00	155.00	148.10	148.84	137.86	9,600
2023-09-21	151.01	153.00	148.00	152.14	140.92	26,000
2023-09-20	150.90	155.00	150.03	151.96	140.75	220,400
2023-09-19	137.00	147.80	137.00	147.80	136.90	71,600
2023-09-15	132.90	138.00	132.50	137.49	127.35	23,200
2023-09-14	132.00	132.00	130.00	130.00	120.41	15,800
2023-09-13	130.00	133.94	130.00	133.94	124.06	6,100
2023-09-12	127.26	128.00	127.00	127.26	117.88	900
2023-09-11	127.52	130.00	125.00	130.00	120.41	25,300
2023-09-08	126.10	138.00	126.10	129.86	120.28	45,000
2023-09-07	129.00	130.00	127.00	129.41	119.87	6,200
2023-09-06	130.00	130.00	129.84	130.00	120.41	19,400
2023-09-05	130.00	130.00	126.00	126.80	117.45	5,500
2023-09-04	125.00	129.50	125.00	127.98	118.54	16,100
2023-09-01	121.20	128.00	120.00	127.86	118.43	5,100
2023-08-31	128.00	129.96	126.00	126.50	117.17	1,100
2023-08-30	131.60	131.60	130.00	130.11	120.52	11,700
2023-08-29	131.51	132.00	128.50	131.50	121.80	1,500
2023-08-28	139.75	139.75	134.00	134.00	124.12	900

← NewerPage 13 of 21 · 1,224 trading daysOlder →

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.