Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 829.00 | 832.75 | 817.50 | 822.15 | 782.19 | 34,132 |
| 2025-08-06 | 835.00 | 835.50 | 815.07 | 824.72 | 784.64 | 84,687 |
| 2025-08-05 | 840.00 | 847.99 | 829.00 | 835.90 | 795.27 | 141,952 |
| 2025-08-04 | 824.24 | 844.90 | 820.06 | 835.34 | 794.74 | 165,697 |
| 2025-08-01 | 800.45 | 838.44 | 800.45 | 816.39 | 776.71 | 168,917 |
| 2025-07-31 | 805.00 | 810.00 | 791.60 | 799.75 | 760.88 | 53,905 |
| 2025-07-30 | 805.00 | 815.00 | 796.51 | 800.01 | 761.13 | 156,464 |
| 2025-07-29 | 810.01 | 815.00 | 795.00 | 802.71 | 763.70 | 76,026 |
| 2025-07-28 | 793.26 | 809.90 | 782.00 | 802.72 | 763.71 | 94,592 |
| 2025-07-25 | 810.00 | 810.00 | 780.00 | 786.33 | 748.11 | 46,306 |
| 2025-07-24 | 772.00 | 809.88 | 772.00 | 799.87 | 761.00 | 209,446 |
| 2025-07-23 | 780.00 | 787.00 | 768.00 | 771.79 | 734.28 | 47,056 |
| 2025-07-22 | 780.22 | 787.90 | 765.00 | 775.92 | 738.21 | 31,250 |
| 2025-07-21 | 780.00 | 785.00 | 768.01 | 780.22 | 742.30 | 122,077 |
| 2025-07-18 | 790.01 | 799.99 | 772.00 | 775.92 | 738.21 | 32,448 |
| 2025-07-17 | 776.00 | 790.50 | 776.00 | 789.62 | 751.24 | 46,205 |
| 2025-07-16 | 788.00 | 788.00 | 770.53 | 777.82 | 740.02 | 30,065 |
| 2025-07-15 | 795.00 | 803.98 | 783.00 | 784.40 | 746.28 | 39,896 |
| 2025-07-14 | 801.10 | 812.00 | 794.00 | 795.38 | 756.72 | 30,171 |
| 2025-07-11 | 806.00 | 807.50 | 793.00 | 800.71 | 761.80 | 73,687 |
| 2025-07-10 | 809.00 | 810.99 | 805.00 | 805.80 | 766.64 | 18,787 |
| 2025-07-09 | 805.00 | 814.98 | 805.00 | 809.41 | 770.07 | 30,878 |
| 2025-07-08 | 815.00 | 819.89 | 801.00 | 815.09 | 775.48 | 90,840 |
| 2025-07-07 | 785.06 | 817.89 | 785.06 | 814.87 | 775.27 | 181,551 |
| 2025-07-04 | 793.00 | 813.00 | 781.50 | 785.06 | 746.91 | 90,452 |
| 2025-07-03 | 780.00 | 799.00 | 770.00 | 790.02 | 751.62 | 89,633 |
| 2025-07-02 | 745.00 | 782.00 | 742.05 | 775.14 | 737.47 | 182,287 |
| 2025-07-01 | 739.90 | 745.00 | 734.99 | 741.01 | 705.00 | 30,057 |
| 2025-06-30 | 734.00 | 744.99 | 724.06 | 736.33 | 700.54 | 54,155 |
| 2025-06-27 | 710.00 | 725.00 | 705.06 | 722.84 | 687.71 | 59,643 |
| 2025-06-26 | 713.00 | 713.00 | 703.00 | 709.64 | 675.15 | 88,714 |
| 2025-06-25 | 716.00 | 719.00 | 705.00 | 712.71 | 678.07 | 37,469 |
| 2025-06-24 | 701.51 | 719.90 | 701.51 | 713.70 | 679.01 | 133,665 |
| 2025-06-23 | 700.00 | 719.98 | 680.00 | 683.42 | 650.21 | 70,309 |
| 2025-06-20 | 704.00 | 713.89 | 703.00 | 707.53 | 673.14 | 68,737 |
| 2025-06-19 | 705.00 | 714.88 | 702.00 | 703.85 | 669.64 | 21,464 |
| 2025-06-18 | 722.00 | 724.85 | 701.01 | 704.49 | 670.25 | 56,954 |
| 2025-06-17 | 720.00 | 728.88 | 720.00 | 722.53 | 687.41 | 9,722 |
| 2025-06-16 | 725.45 | 727.08 | 720.00 | 724.24 | 689.04 | 22,675 |
| 2025-06-13 | 730.00 | 745.00 | 724.00 | 725.46 | 690.20 | 92,772 |
| 2025-06-12 | 745.50 | 759.00 | 745.05 | 749.76 | 713.32 | 53,271 |
| 2025-06-11 | 746.00 | 756.00 | 735.81 | 749.45 | 713.03 | 75,005 |
| 2025-06-10 | 748.00 | 748.00 | 710.03 | 732.60 | 697.00 | 173,209 |
| 2025-06-05 | 724.50 | 742.00 | 724.50 | 735.24 | 699.51 | 48,184 |
| 2025-06-04 | 709.88 | 726.00 | 704.99 | 723.65 | 688.48 | 84,596 |
| 2025-06-03 | 725.00 | 725.00 | 700.00 | 703.72 | 669.52 | 96,201 |
| 2025-06-02 | 730.01 | 733.00 | 720.00 | 720.43 | 685.42 | 49,106 |
| 2025-05-30 | 733.20 | 740.00 | 727.00 | 730.07 | 694.59 | 36,488 |
| 2025-05-29 | 740.00 | 740.00 | 726.00 | 733.16 | 697.53 | 17,863 |
| 2025-05-27 | 727.00 | 739.44 | 727.00 | 732.07 | 696.49 | 85,788 |
| 2025-05-26 | 744.44 | 744.44 | 723.00 | 730.13 | 694.65 | 121,534 |
| 2025-05-23 | 756.00 | 756.00 | 738.01 | 744.44 | 708.26 | 14,642 |
| 2025-05-22 | 731.90 | 760.00 | 730.50 | 750.09 | 713.64 | 168,461 |
| 2025-05-21 | 737.00 | 737.00 | 725.00 | 729.60 | 694.14 | 37,903 |
| 2025-05-20 | 729.99 | 738.56 | 721.07 | 729.70 | 694.24 | 34,408 |
| 2025-05-19 | 736.00 | 739.00 | 720.00 | 727.02 | 691.69 | 74,578 |
| 2025-05-16 | 737.98 | 759.90 | 726.07 | 734.27 | 698.58 | 77,189 |
| 2025-05-15 | 731.00 | 737.89 | 730.00 | 731.53 | 695.98 | 32,758 |
| 2025-05-14 | 747.00 | 748.43 | 725.00 | 732.85 | 697.23 | 53,253 |
| 2025-05-13 | 770.00 | 770.00 | 733.00 | 740.93 | 704.92 | 123,584 |
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.