Haleon Pakistan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	786.21	795.00	765.00	771.14	760.55	30,958
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

← NewerPage 3 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.