Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 819.00 | 819.00 | 781.01 | 786.21 | 775.41 | 50,918 |
| 2026-04-21 | 809.00 | 816.20 | 800.00 | 807.28 | 796.19 | 50,326 |
| 2026-04-20 | 813.99 | 825.00 | 790.00 | 814.38 | 788.40 | 139,848 |
| 2026-04-17 | 768.00 | 825.00 | 756.00 | 814.42 | 788.44 | 159,378 |
| 2026-04-16 | 764.99 | 782.00 | 756.00 | 762.94 | 738.60 | 76,200 |
| 2026-04-15 | 750.00 | 780.00 | 750.00 | 759.15 | 734.93 | 71,747 |
| 2026-04-14 | 723.99 | 742.00 | 713.00 | 739.12 | 715.54 | 49,917 |
| 2026-04-13 | 729.98 | 729.98 | 701.00 | 712.94 | 690.20 | 51,399 |
| 2026-04-10 | 725.00 | 749.00 | 725.00 | 742.87 | 719.17 | 253,030 |
| 2026-04-09 | 732.00 | 732.00 | 712.01 | 724.77 | 701.65 | 162,316 |
| 2026-04-08 | 728.70 | 728.70 | 681.00 | 728.70 | 705.45 | 167,670 |
| 2026-04-07 | 661.40 | 670.00 | 655.00 | 662.45 | 641.32 | 55,407 |
| 2026-04-06 | 669.00 | 669.00 | 656.00 | 659.24 | 638.21 | 54,979 |
| 2026-04-03 | 670.00 | 675.99 | 657.00 | 661.71 | 640.60 | 113,529 |
| 2026-04-02 | 690.00 | 690.00 | 670.00 | 680.00 | 658.31 | 53,818 |
| 2026-04-01 | 695.00 | 703.00 | 688.00 | 693.02 | 670.91 | 133,036 |
| 2026-03-31 | 689.90 | 697.00 | 680.00 | 689.15 | 667.17 | 24,084 |
| 2026-03-30 | 711.00 | 711.00 | 680.00 | 681.06 | 659.33 | 80,523 |
| 2026-03-27 | 709.00 | 729.89 | 695.00 | 699.92 | 677.59 | 80,387 |
| 2026-03-26 | 749.00 | 749.00 | 709.00 | 714.00 | 691.22 | 85,448 |
| 2026-03-25 | 730.00 | 750.00 | 725.01 | 740.10 | 716.49 | 34,682 |
| 2026-03-24 | 730.00 | 755.00 | 721.02 | 724.77 | 701.65 | 29,508 |
| 2026-03-19 | 718.00 | 718.00 | 690.50 | 712.63 | 689.90 | 85,713 |
| 2026-03-18 | 706.50 | 720.00 | 700.00 | 719.42 | 696.47 | 42,311 |
| 2026-03-17 | 706.61 | 718.99 | 699.51 | 700.79 | 678.43 | 42,713 |
| 2026-03-16 | 719.86 | 719.86 | 700.01 | 706.61 | 684.07 | 37,720 |
| 2026-03-13 | 725.00 | 725.00 | 704.00 | 719.86 | 696.90 | 27,638 |
| 2026-03-12 | 739.98 | 739.98 | 719.99 | 725.14 | 702.01 | 28,193 |
| 2026-03-11 | 750.00 | 750.00 | 721.00 | 726.24 | 703.07 | 37,842 |
| 2026-03-10 | 706.01 | 759.45 | 706.01 | 737.45 | 713.93 | 169,095 |
| 2026-03-09 | 751.07 | 765.00 | 699.16 | 699.16 | 676.86 | 140,026 |
| 2026-03-06 | 778.00 | 783.45 | 770.00 | 776.84 | 752.06 | 28,041 |
| 2026-03-05 | 799.00 | 802.00 | 751.00 | 779.31 | 754.45 | 170,640 |
| 2026-03-04 | 781.00 | 809.90 | 781.00 | 794.84 | 769.48 | 45,195 |
| 2026-03-03 | 789.00 | 824.74 | 765.20 | 791.67 | 766.42 | 73,314 |
| 2026-03-02 | 786.29 | 830.00 | 786.29 | 786.29 | 761.21 | 91,195 |
| 2026-02-27 | 872.09 | 885.00 | 866.00 | 873.65 | 845.78 | 16,398 |
| 2026-02-26 | 858.00 | 888.00 | 855.00 | 872.09 | 844.27 | 54,064 |
| 2026-02-25 | 890.00 | 923.00 | 861.02 | 866.83 | 839.18 | 15,502 |
| 2026-02-24 | 894.00 | 899.00 | 855.00 | 883.54 | 855.36 | 47,017 |
| 2026-02-23 | 895.00 | 906.00 | 881.51 | 890.65 | 862.24 | 10,439 |
| 2026-02-20 | 900.01 | 909.00 | 882.20 | 900.84 | 872.10 | 12,686 |
| 2026-02-19 | 913.25 | 919.90 | 892.00 | 892.84 | 864.36 | 18,381 |
| 2026-02-18 | 909.19 | 919.90 | 905.00 | 913.12 | 883.99 | 11,541 |
| 2026-02-17 | 879.74 | 908.00 | 879.74 | 905.20 | 876.32 | 53,797 |
| 2026-02-16 | 930.00 | 930.00 | 895.01 | 900.21 | 871.49 | 48,104 |
| 2026-02-13 | 921.50 | 935.00 | 891.00 | 927.94 | 898.34 | 27,721 |
| 2026-02-12 | 939.00 | 939.00 | 920.00 | 925.06 | 895.55 | 29,581 |
| 2026-02-11 | 939.90 | 939.90 | 929.00 | 930.07 | 900.40 | 9,803 |
| 2026-02-10 | 930.00 | 940.44 | 925.00 | 934.56 | 904.75 | 12,967 |
| 2026-02-09 | 930.00 | 939.25 | 920.01 | 924.07 | 894.59 | 13,503 |
| 2026-02-06 | 933.23 | 939.25 | 923.00 | 930.05 | 900.38 | 71,424 |
| 2026-02-04 | 939.90 | 940.01 | 925.00 | 931.45 | 901.74 | 13,004 |
| 2026-02-03 | 935.00 | 942.00 | 922.00 | 931.27 | 901.56 | 27,236 |
| 2026-02-02 | 906.00 | 940.00 | 906.00 | 933.78 | 903.99 | 32,892 |
| 2026-01-30 | 945.00 | 945.00 | 930.00 | 940.06 | 910.07 | 15,642 |
| 2026-01-29 | 960.00 | 960.00 | 858.48 | 924.34 | 894.85 | 93,064 |
| 2026-01-28 | 965.00 | 965.00 | 950.00 | 953.87 | 923.44 | 15,721 |
| 2026-01-27 | 951.42 | 975.00 | 944.99 | 956.32 | 925.81 | 29,861 |
| 2026-01-26 | 950.00 | 959.99 | 940.00 | 951.42 | 921.07 | 24,264 |
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.