Haleon Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	206.00	210.00	206.00	210.00	194.51	2,000
2022-11-23	205.00	210.00	205.00	210.00	194.51	1,800
2022-11-22	207.49	208.00	198.00	204.87	189.76	31,600
2022-11-21	213.99	215.00	210.00	210.00	194.51	19,000
2022-11-16	210.00	213.57	210.00	212.56	196.88	1,200
2022-11-15	205.55	212.00	205.55	210.00	194.51	2,700
2022-11-14	205.15	208.00	204.00	205.60	190.44	1,700
2022-11-11	207.99	211.50	206.02	208.76	193.36	400
2022-11-10	207.99	208.00	207.99	208.00	192.66	300
2022-11-08	204.00	209.00	203.10	209.00	193.59	1,000
2022-11-07	207.67	207.67	206.00	206.67	191.43	400
2022-11-04	206.65	208.99	206.65	207.67	192.36	500
2022-11-03	205.00	208.70	205.00	205.34	190.20	1,100
2022-11-01	203.19	205.00	203.19	205.00	189.88	12,100
2022-10-31	200.01	200.01	200.00	200.00	185.25	300
2022-10-28	204.60	205.50	200.00	200.09	185.33	13,000
2022-10-27	205.30	207.00	203.50	204.14	189.09	19,100
2022-10-26	202.20	202.20	199.00	201.36	186.51	6,400
2022-10-25	203.89	203.90	199.01	199.18	184.49	7,800
2022-10-24	203.98	203.99	200.00	200.10	185.34	8,400
2022-10-21	205.00	207.00	199.30	201.61	186.74	37,100
2022-10-20	206.00	208.80	204.00	207.00	191.73	7,100
2022-10-19	204.99	205.90	201.41	204.00	188.96	3,800
2022-10-18	204.00	204.00	201.00	201.41	186.56	4,700
2022-10-17	204.26	205.99	203.00	203.01	188.04	5,300
2022-10-14	206.20	207.00	205.55	205.55	190.39	3,900
2022-10-13	208.00	208.00	205.90	205.95	190.76	7,000
2022-10-12	205.00	205.00	205.00	205.00	189.88	900
2022-10-11	204.05	207.85	204.05	205.00	189.88	700
2022-10-10	205.01	207.05	203.45	204.15	189.09	6,100
2022-10-07	208.00	209.99	203.67	207.05	191.78	14,300
2022-10-06	210.90	211.00	208.00	208.73	193.34	11,300
2022-10-05	211.48	211.48	208.00	208.53	193.15	5,200
2022-10-04	214.00	215.00	210.00	210.00	194.51	10,400
2022-10-03	213.55	215.00	211.08	212.13	196.49	7,000
2022-09-30	218.00	218.10	218.00	218.10	202.02	100
2022-09-29	215.00	220.00	215.00	218.10	202.02	2,700
2022-09-28	212.50	217.00	212.50	216.96	200.96	600
2022-09-27	212.00	218.00	211.10	214.61	198.78	800
2022-09-26	215.00	215.10	215.00	215.10	199.24	100
2022-09-23	215.10	215.10	215.00	215.10	199.24	600
2022-09-22	215.00	215.00	215.00	215.00	199.14	100
2022-09-21	212.00	215.00	212.00	215.00	199.14	23,000
2022-09-20	217.00	217.00	216.00	217.00	201.00	800
2022-09-19	219.85	219.85	216.95	216.98	200.98	1,500
2022-09-16	213.51	214.00	212.50	212.50	196.83	5,000
2022-09-15	220.01	220.01	215.00	216.02	200.09	2,700
2022-09-14	218.00	223.50	218.00	222.00	205.63	29,900
2022-09-13	217.49	221.25	217.49	220.26	204.02	35,500
2022-09-12	214.00	216.00	214.00	216.00	200.07	5,800
2022-09-09	217.50	217.50	215.00	215.00	199.14	100
2022-09-08	215.00	215.00	215.00	215.00	199.14	100
2022-09-07	214.90	216.00	214.60	215.00	199.14	500
2022-09-06	218.00	218.00	211.00	212.15	196.50	6,000
2022-09-05	215.86	217.00	215.86	217.00	201.00	400
2022-09-02	212.00	217.00	212.00	215.86	199.94	28,100
2022-09-01	212.00	213.89	210.00	212.09	196.45	7,300
2022-08-30	215.00	215.00	210.55	211.77	196.15	9,500
2022-08-29	213.50	219.90	213.49	216.93	200.93	6,700
2022-08-26	215.00	215.00	210.00	212.74	197.05	17,600

← NewerPage 17 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.