Haleon Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	143.06	143.06	140.00	142.00	131.53	7,900
2023-02-17	148.99	148.99	143.60	145.87	135.11	3,500
2023-02-16	155.00	157.00	145.00	146.35	135.56	24,700
2023-02-15	147.26	155.00	146.61	154.05	142.69	4,300
2023-02-14	158.00	158.00	150.00	151.54	140.36	11,400
2023-02-13	163.00	166.59	158.00	159.18	147.44	55,500
2023-02-10	157.10	157.10	144.20	154.97	143.54	96,000
2023-02-09	146.90	151.38	140.82	151.38	140.22	183,500
2023-02-08	131.31	140.82	131.31	140.82	130.44	44,800
2023-02-07	132.00	135.00	130.31	131.00	121.34	7,000
2023-02-06	129.94	130.00	125.00	129.03	119.51	16,800
2023-02-03	130.00	130.00	130.00	130.00	120.41	1,800
2023-02-02	129.00	134.00	129.00	131.40	121.71	8,100
2023-02-01	130.00	136.98	130.00	132.20	122.45	21,800
2023-01-31	120.23	129.24	120.00	128.98	119.47	303,200
2023-01-30	124.21	124.25	120.00	120.23	111.36	8,500
2023-01-27	128.17	128.17	123.00	124.11	114.96	12,500
2023-01-26	129.25	132.50	128.10	128.58	119.10	18,500
2023-01-25	126.00	133.50	125.00	130.11	120.52	174,900
2023-01-24	125.00	126.00	124.00	125.50	116.25	14,500
2023-01-23	129.11	129.11	126.00	126.17	116.87	5,900
2023-01-20	133.60	134.00	128.21	129.11	119.59	5,000
2023-01-19	136.40	136.40	132.60	133.55	123.70	900
2023-01-18	132.52	136.99	132.52	136.67	126.59	10,300
2023-01-17	145.00	145.00	131.65	132.52	122.75	18,700
2023-01-16	148.00	148.00	141.00	142.32	131.82	3,000
2023-01-13	151.65	152.00	147.52	147.84	136.94	7,100
2023-01-12	152.60	155.00	151.08	151.52	140.35	12,600
2023-01-11	156.00	156.00	154.99	155.00	143.57	2,200
2023-01-10	157.00	158.00	155.00	155.17	143.73	15,700
2023-01-09	155.00	157.40	155.00	156.50	144.96	7,800
2023-01-06	159.90	159.90	157.00	157.40	145.79	6,200
2023-01-05	157.01	158.00	152.51	157.08	145.50	8,900
2023-01-04	160.00	160.00	156.00	156.89	145.32	8,200
2023-01-03	161.50	165.00	158.00	159.91	148.12	10,700
2023-01-02	163.90	175.00	163.90	165.84	153.61	7,400
2022-12-30	165.00	166.00	163.90	163.90	151.81	7,200
2022-12-29	166.21	170.00	164.58	165.40	153.20	2,000
2022-12-28	172.00	172.00	168.00	170.00	157.46	9,800
2022-12-27	172.00	172.75	172.00	172.24	159.54	2,200
2022-12-26	175.00	176.00	175.00	175.17	162.25	600
2022-12-22	163.10	175.95	163.00	175.95	162.97	4,600
2022-12-21	175.33	176.00	175.33	176.00	163.02	300
2022-12-20	170.00	175.00	170.00	171.73	159.07	1,700
2022-12-19	175.00	175.00	174.50	174.50	161.63	5,300
2022-12-16	179.50	179.50	178.00	178.00	164.87	200
2022-12-15	190.37	196.60	178.00	178.00	164.87	8,600
2022-12-14	185.00	186.00	183.00	183.02	169.52	5,400
2022-12-13	184.50	185.20	184.25	184.38	170.78	1,200
2022-12-12	185.33	185.33	184.50	184.50	170.89	2,100
2022-12-09	185.00	186.13	184.40	185.32	171.65	5,800
2022-12-08	185.60	186.60	185.00	185.43	171.76	1,200
2022-12-07	188.00	188.00	186.07	186.07	172.35	100
2022-12-06	190.00	190.00	185.00	186.07	172.35	3,200
2022-12-05	195.45	195.45	191.00	191.00	176.91	2,500
2022-12-02	205.75	205.75	195.50	195.50	181.08	3,400
2022-12-01	205.00	205.10	200.00	200.00	185.25	41,900
2022-11-29	205.21	205.21	205.08	205.08	189.96	600
2022-11-28	205.00	208.75	205.00	205.08	189.96	5,100
2022-11-25	210.00	210.00	207.50	208.75	193.36	500

← NewerPage 16 of 21 · 1,223 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.