Haleon Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	140.00	140.00	137.90	138.45	128.24	300
2023-08-24	139.99	141.99	137.50	138.70	128.47	10,300
2023-08-23	141.03	150.00	139.00	139.42	129.14	126,800
2023-08-22	164.30	164.30	148.19	149.31	138.30	25,100
2023-08-21	160.21	160.21	160.21	160.21	148.40	500
2023-08-18	160.02	163.00	160.00	160.21	148.40	5,000
2023-08-17	160.00	164.00	160.00	164.00	151.91	900
2023-08-16	168.00	168.00	160.55	160.85	148.99	13,600
2023-08-15	165.00	171.00	165.00	168.30	155.89	15,400
2023-08-11	164.50	171.80	159.00	165.15	152.97	24,000
2023-08-10	157.10	164.90	157.10	164.83	152.67	10,100
2023-08-09	163.03	167.00	160.00	160.94	149.07	23,700
2023-08-08	169.90	169.90	162.05	163.03	151.01	18,600
2023-08-07	169.50	173.00	169.00	169.00	156.54	15,700
2023-08-04	169.98	170.00	165.00	169.50	157.00	18,500
2023-08-03	172.00	176.50	169.00	169.09	156.62	42,900
2023-08-02	168.00	176.38	168.00	171.77	159.10	105,700
2023-08-01	160.00	170.00	160.00	168.25	155.84	57,100
2023-07-31	160.99	162.99	158.03	162.21	150.25	31,800
2023-07-27	157.99	164.00	154.99	160.07	148.27	123,300
2023-07-26	154.99	158.25	154.02	154.02	142.66	30,400
2023-07-25	150.50	156.99	150.50	151.72	140.53	2,800
2023-07-24	155.20	156.00	153.00	153.08	141.79	8,200
2023-07-21	154.00	156.50	154.00	155.16	143.72	85,100
2023-07-20	153.42	156.00	153.00	155.74	144.25	12,400
2023-07-19	158.00	158.00	151.00	153.42	142.11	11,600
2023-07-18	159.99	163.00	159.00	159.00	147.27	2,500
2023-07-17	156.00	159.98	156.00	157.84	146.20	12,800
2023-07-14	168.05	168.05	160.00	160.49	148.65	17,800
2023-07-13	173.00	175.00	168.00	168.05	155.66	33,000
2023-07-12	173.00	175.00	169.16	172.95	160.20	18,600
2023-07-11	164.00	176.29	162.02	172.14	159.45	287,900
2023-07-10	162.00	165.00	159.00	163.99	151.90	32,400
2023-07-07	158.59	164.85	156.00	161.85	149.91	110,100
2023-07-06	150.00	159.45	145.20	158.59	146.89	117,300
2023-07-05	144.75	150.00	144.75	148.90	137.92	24,000
2023-07-04	147.00	147.00	144.00	145.19	134.48	5,900
2023-07-03	148.90	148.94	142.00	148.73	137.76	35,300
2023-06-26	135.00	141.00	135.00	140.14	129.81	49,200
2023-06-23	131.25	137.90	128.50	133.58	123.73	31,100
2023-06-22	132.06	137.00	131.00	135.55	125.55	10,000
2023-06-21	132.00	136.99	132.00	136.49	126.42	1,100
2023-06-20	133.00	136.00	133.00	134.89	124.94	6,800
2023-06-19	131.00	135.00	131.00	134.63	124.70	1,100
2023-06-15	135.90	136.81	135.90	136.30	126.25	500
2023-06-13	132.00	135.95	132.00	135.24	125.27	1,500
2023-06-12	133.10	136.00	133.00	134.11	124.22	6,400
2023-06-09	138.00	138.99	138.00	138.99	128.74	2,000
2023-06-08	132.20	135.00	132.20	133.24	123.41	4,300
2023-06-07	135.25	136.00	134.00	134.68	124.75	39,200
2023-06-06	141.99	142.00	138.10	138.34	128.14	56,000
2023-06-05	135.10	141.00	134.40	139.71	129.41	28,300
2023-06-02	134.00	134.00	134.00	134.00	124.12	2,000
2023-06-01	133.99	133.99	132.00	132.00	122.27	1,000
2023-05-31	134.00	135.00	132.00	132.00	122.27	4,700
2023-05-30	134.00	134.89	133.00	133.33	123.50	17,400
2023-05-29	134.00	135.50	133.99	134.05	124.16	14,600
2023-05-26	136.40	136.99	132.10	133.48	123.64	56,500
2023-05-25	135.50	135.70	134.00	135.00	125.04	11,200
2023-05-24	136.00	137.00	134.10	134.25	124.35	15,800

← NewerPage 14 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.