Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 858.00 | 860.01 | 840.00 | 854.02 | 821.95 | 100,780 |
| 2025-10-30 | 858.70 | 859.00 | 840.00 | 848.62 | 816.75 | 35,658 |
| 2025-10-29 | 867.09 | 875.00 | 840.22 | 847.99 | 816.15 | 69,955 |
| 2025-10-28 | 894.45 | 899.85 | 864.11 | 867.09 | 834.53 | 53,435 |
| 2025-10-27 | 900.00 | 907.49 | 869.89 | 894.45 | 860.86 | 58,631 |
| 2025-10-24 | 918.20 | 928.00 | 898.04 | 899.93 | 866.14 | 52,544 |
| 2025-10-23 | 949.00 | 949.89 | 899.99 | 918.09 | 883.61 | 99,175 |
| 2025-10-22 | 926.00 | 953.01 | 926.00 | 940.46 | 905.14 | 63,715 |
| 2025-10-21 | 936.66 | 946.00 | 928.00 | 937.66 | 902.45 | 33,497 |
| 2025-10-20 | 945.00 | 948.00 | 910.51 | 940.15 | 904.85 | 41,117 |
| 2025-10-17 | 937.00 | 945.00 | 927.62 | 939.40 | 904.12 | 26,261 |
| 2025-10-16 | 920.99 | 940.48 | 909.99 | 936.50 | 901.33 | 79,968 |
| 2025-10-15 | 910.00 | 933.00 | 900.02 | 921.56 | 886.95 | 65,839 |
| 2025-10-14 | 900.00 | 910.99 | 899.00 | 907.12 | 873.06 | 31,734 |
| 2025-10-13 | 882.00 | 902.00 | 882.00 | 894.63 | 861.04 | 40,859 |
| 2025-10-10 | 895.00 | 906.50 | 885.00 | 900.58 | 866.76 | 42,854 |
| 2025-10-09 | 900.60 | 904.44 | 895.00 | 899.97 | 866.17 | 107,017 |
| 2025-10-08 | 892.00 | 902.00 | 880.00 | 900.62 | 866.80 | 33,872 |
| 2025-10-07 | 898.00 | 901.98 | 890.99 | 891.98 | 858.48 | 45,775 |
| 2025-10-06 | 904.90 | 904.90 | 889.01 | 892.47 | 858.96 | 47,608 |
| 2025-10-03 | 902.00 | 905.00 | 889.01 | 898.37 | 864.63 | 80,224 |
| 2025-10-02 | 912.07 | 912.07 | 889.01 | 894.61 | 861.02 | 134,862 |
| 2025-10-01 | 902.51 | 920.00 | 895.02 | 902.35 | 868.47 | 66,707 |
| 2025-09-30 | 929.01 | 933.99 | 899.50 | 902.13 | 868.25 | 78,540 |
| 2025-09-29 | 919.33 | 937.90 | 919.33 | 921.19 | 886.60 | 67,414 |
| 2025-09-26 | 927.00 | 937.97 | 915.01 | 924.69 | 889.97 | 92,293 |
| 2025-09-25 | 922.00 | 930.00 | 910.05 | 926.95 | 892.14 | 69,015 |
| 2025-09-24 | 919.89 | 933.00 | 905.00 | 921.66 | 887.05 | 169,680 |
| 2025-09-23 | 895.00 | 925.00 | 895.00 | 902.63 | 868.73 | 182,366 |
| 2025-09-22 | 866.00 | 905.04 | 862.50 | 887.02 | 853.71 | 250,681 |
| 2025-09-19 | 860.00 | 867.00 | 860.00 | 862.03 | 829.66 | 30,726 |
| 2025-09-18 | 861.00 | 872.00 | 859.00 | 861.65 | 829.29 | 61,927 |
| 2025-09-17 | 866.11 | 874.95 | 859.00 | 860.96 | 828.63 | 113,178 |
| 2025-09-16 | 881.00 | 881.00 | 863.00 | 865.33 | 832.84 | 47,889 |
| 2025-09-15 | 876.58 | 879.68 | 861.00 | 866.15 | 833.62 | 33,621 |
| 2025-09-12 | 889.90 | 897.00 | 873.00 | 876.60 | 843.68 | 78,326 |
| 2025-09-11 | 871.00 | 895.00 | 867.15 | 884.54 | 851.32 | 261,350 |
| 2025-09-10 | 869.00 | 875.38 | 860.50 | 869.02 | 836.39 | 44,010 |
| 2025-09-09 | 876.35 | 883.00 | 866.00 | 869.99 | 837.32 | 45,731 |
| 2025-09-08 | 880.00 | 891.00 | 873.00 | 876.35 | 843.44 | 182,878 |
| 2025-09-05 | 879.81 | 883.68 | 872.00 | 876.23 | 843.33 | 34,602 |
| 2025-09-04 | 883.38 | 883.38 | 871.00 | 879.81 | 846.77 | 101,514 |
| 2025-09-03 | 866.00 | 882.00 | 866.00 | 879.19 | 846.17 | 95,592 |
| 2025-09-02 | 871.09 | 871.09 | 859.00 | 865.12 | 832.63 | 48,474 |
| 2025-09-01 | 871.00 | 873.18 | 862.80 | 871.08 | 828.74 | 48,225 |
| 2025-08-29 | 852.98 | 880.00 | 852.98 | 862.54 | 820.62 | 53,534 |
| 2025-08-28 | 871.00 | 871.00 | 853.01 | 859.93 | 818.14 | 94,395 |
| 2025-08-27 | 887.20 | 891.26 | 870.00 | 871.12 | 828.78 | 99,444 |
| 2025-08-26 | 884.00 | 909.00 | 875.00 | 886.19 | 843.12 | 340,023 |
| 2025-08-25 | 891.00 | 898.75 | 881.00 | 884.41 | 841.43 | 72,316 |
| 2025-08-22 | 893.00 | 925.00 | 885.00 | 889.07 | 845.86 | 248,291 |
| 2025-08-21 | 903.00 | 915.00 | 885.00 | 891.47 | 848.14 | 94,405 |
| 2025-08-20 | 900.00 | 929.88 | 900.00 | 908.24 | 864.10 | 192,589 |
| 2025-08-19 | 856.00 | 907.80 | 856.00 | 898.86 | 855.17 | 218,086 |
| 2025-08-18 | 831.00 | 855.55 | 830.10 | 852.56 | 811.13 | 68,797 |
| 2025-08-15 | 815.00 | 830.00 | 815.00 | 828.68 | 788.41 | 32,394 |
| 2025-08-13 | 824.89 | 827.90 | 815.00 | 816.72 | 777.03 | 33,728 |
| 2025-08-12 | 825.00 | 828.99 | 819.00 | 820.14 | 780.28 | 28,332 |
| 2025-08-11 | 826.00 | 831.00 | 819.00 | 822.18 | 782.22 | 62,760 |
| 2025-08-08 | 824.90 | 826.50 | 816.45 | 822.04 | 782.09 | 40,050 |
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.