Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 753.00 | 758.50 | 731.50 | 747.53 | 711.20 | 158,870 |
| 2025-05-09 | 675.00 | 700.00 | 660.10 | 693.36 | 659.66 | 64,301 |
| 2025-05-08 | 725.63 | 740.00 | 653.14 | 677.88 | 644.93 | 69,321 |
| 2025-05-07 | 701.00 | 744.99 | 701.00 | 725.62 | 690.35 | 32,580 |
| 2025-05-06 | 750.00 | 755.00 | 742.00 | 749.87 | 713.43 | 31,197 |
| 2025-05-05 | 758.40 | 758.40 | 743.96 | 750.60 | 714.12 | 35,741 |
| 2025-05-02 | 750.02 | 765.00 | 749.10 | 752.84 | 716.25 | 34,695 |
| 2025-04-30 | 740.00 | 753.90 | 724.88 | 744.95 | 708.74 | 29,041 |
| 2025-04-29 | 744.00 | 764.00 | 729.00 | 749.40 | 712.98 | 50,495 |
| 2025-04-28 | 760.00 | 760.00 | 722.00 | 730.48 | 694.98 | 147,272 |
| 2025-04-25 | 770.00 | 770.50 | 729.99 | 756.03 | 719.29 | 143,256 |
| 2025-04-24 | 775.00 | 780.00 | 767.00 | 769.03 | 731.65 | 69,908 |
| 2025-04-23 | 800.00 | 808.99 | 781.20 | 784.35 | 746.23 | 165,810 |
| 2025-04-22 | 810.00 | 810.00 | 796.00 | 798.01 | 759.23 | 174,033 |
| 2025-04-21 | 810.00 | 826.00 | 796.10 | 803.35 | 764.31 | 66,917 |
| 2025-04-18 | 817.90 | 820.00 | 806.20 | 809.50 | 770.16 | 36,689 |
| 2025-04-17 | 819.99 | 827.00 | 805.07 | 811.30 | 771.87 | 47,249 |
| 2025-04-16 | 824.99 | 833.50 | 810.10 | 811.32 | 771.89 | 63,584 |
| 2025-04-15 | 850.00 | 850.00 | 817.95 | 819.19 | 779.38 | 78,753 |
| 2025-04-14 | 853.40 | 870.00 | 835.35 | 847.23 | 806.05 | 131,196 |
| 2025-04-11 | 795.00 | 860.00 | 792.00 | 852.37 | 810.94 | 785,269 |
| 2025-04-10 | 795.00 | 809.00 | 782.56 | 795.49 | 756.83 | 148,401 |
| 2025-04-09 | 770.01 | 782.20 | 760.00 | 770.94 | 733.47 | 48,693 |
| 2025-04-08 | 785.00 | 790.00 | 776.33 | 780.71 | 742.77 | 37,628 |
| 2025-04-07 | 799.99 | 800.00 | 751.01 | 776.32 | 738.59 | 202,087 |
| 2025-04-04 | 807.00 | 814.00 | 781.15 | 800.23 | 761.34 | 138,062 |
| 2025-04-03 | 799.00 | 809.90 | 788.20 | 805.76 | 766.60 | 198,565 |
| 2025-03-27 | 790.01 | 794.00 | 787.00 | 788.19 | 749.88 | 31,456 |
| 2025-03-26 | 801.99 | 801.99 | 785.00 | 789.33 | 750.97 | 59,643 |
| 2025-03-25 | 807.98 | 807.98 | 793.22 | 797.58 | 758.82 | 83,290 |
| 2025-03-24 | 801.30 | 814.95 | 796.00 | 802.44 | 763.44 | 259,639 |
| 2025-03-21 | 802.17 | 823.57 | 799.00 | 801.21 | 762.27 | 1,819,063 |
| 2025-03-20 | 785.07 | 815.00 | 785.07 | 799.45 | 760.60 | 610,822 |
| 2025-03-19 | 799.00 | 799.01 | 785.00 | 790.20 | 751.80 | 19,585 |
| 2025-03-18 | 798.00 | 800.00 | 795.00 | 799.11 | 760.27 | 50,680 |
| 2025-03-17 | 794.50 | 799.98 | 793.00 | 796.39 | 757.68 | 13,191 |
| 2025-03-14 | 803.00 | 803.00 | 790.07 | 794.21 | 755.61 | 8,537 |
| 2025-03-13 | 808.90 | 815.00 | 795.00 | 797.61 | 758.85 | 577,764 |
| 2025-03-12 | 794.00 | 848.00 | 785.00 | 823.76 | 783.72 | 211,511 |
| 2025-03-11 | 784.99 | 791.00 | 780.00 | 782.17 | 744.16 | 9,354 |
| 2025-03-10 | 784.82 | 797.73 | 784.82 | 793.90 | 741.04 | 7,812 |
| 2025-03-07 | 795.02 | 799.99 | 776.11 | 784.82 | 732.57 | 14,412 |
| 2025-03-06 | 793.01 | 799.00 | 793.00 | 794.24 | 741.36 | 10,632 |
| 2025-03-05 | 799.00 | 800.00 | 790.01 | 792.53 | 739.77 | 28,079 |
| 2025-03-04 | 796.22 | 800.00 | 794.00 | 798.40 | 745.25 | 1,916 |
| 2025-03-03 | 798.00 | 800.00 | 781.23 | 795.65 | 742.68 | 3,692 |
| 2025-02-28 | 794.99 | 799.48 | 780.20 | 793.20 | 740.39 | 23,198 |
| 2025-02-27 | 799.99 | 800.00 | 785.00 | 790.13 | 737.53 | 19,430 |
| 2025-02-26 | 807.00 | 807.00 | 790.00 | 792.29 | 739.54 | 7,646 |
| 2025-02-25 | 809.95 | 810.00 | 800.00 | 802.35 | 748.93 | 213,236 |
| 2025-02-24 | 808.96 | 808.96 | 785.00 | 798.55 | 745.39 | 35,973 |
| 2025-02-21 | 820.00 | 820.00 | 799.03 | 800.85 | 747.53 | 88,645 |
| 2025-02-20 | 820.01 | 827.95 | 810.01 | 819.22 | 764.68 | 21,500 |
| 2025-02-19 | 826.00 | 832.00 | 811.00 | 821.75 | 767.04 | 16,726 |
| 2025-02-18 | 814.90 | 837.00 | 796.52 | 828.29 | 773.15 | 120,004 |
| 2025-02-17 | 800.00 | 820.00 | 785.00 | 802.20 | 748.79 | 29,896 |
| 2025-02-14 | 813.87 | 813.87 | 790.00 | 796.92 | 743.86 | 31,721 |
| 2025-02-13 | 814.85 | 814.85 | 800.00 | 804.15 | 750.61 | 34,829 |
| 2025-02-12 | 815.00 | 817.50 | 805.00 | 807.34 | 753.59 | 19,188 |
| 2025-02-11 | 817.00 | 823.90 | 810.00 | 814.32 | 760.11 | 14,544 |
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.