Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 822.00 | 827.50 | 811.02 | 814.08 | 759.88 | 21,258 |
| 2025-02-07 | 848.00 | 855.00 | 815.00 | 820.63 | 766.00 | 34,927 |
| 2025-02-06 | 829.00 | 855.00 | 821.00 | 847.78 | 791.34 | 111,559 |
| 2025-02-04 | 828.88 | 839.90 | 810.10 | 817.39 | 762.97 | 29,742 |
| 2025-02-03 | 838.00 | 845.00 | 820.00 | 828.88 | 773.70 | 15,329 |
| 2025-01-31 | 836.00 | 850.00 | 830.00 | 839.89 | 783.97 | 32,078 |
| 2025-01-30 | 828.00 | 839.00 | 800.50 | 827.57 | 772.47 | 27,740 |
| 2025-01-29 | 830.00 | 843.99 | 822.00 | 835.93 | 780.28 | 25,159 |
| 2025-01-28 | 858.00 | 858.00 | 800.05 | 831.11 | 775.78 | 37,906 |
| 2025-01-27 | 857.00 | 873.50 | 830.00 | 841.94 | 785.89 | 25,975 |
| 2025-01-24 | 862.00 | 870.00 | 845.00 | 855.30 | 798.36 | 22,132 |
| 2025-01-23 | 840.00 | 874.00 | 836.20 | 862.23 | 804.83 | 39,560 |
| 2025-01-22 | 840.01 | 857.29 | 830.00 | 843.02 | 786.89 | 17,080 |
| 2025-01-21 | 864.99 | 864.99 | 840.00 | 843.80 | 787.62 | 15,910 |
| 2025-01-20 | 862.51 | 867.00 | 851.30 | 860.36 | 803.08 | 24,252 |
| 2025-01-17 | 846.00 | 870.00 | 845.00 | 852.01 | 795.29 | 48,404 |
| 2025-01-16 | 870.70 | 870.70 | 835.00 | 839.09 | 783.23 | 24,825 |
| 2025-01-15 | 840.25 | 880.00 | 840.25 | 862.20 | 804.80 | 58,800 |
| 2025-01-14 | 847.36 | 852.00 | 832.36 | 844.69 | 788.45 | 32,411 |
| 2025-01-13 | 845.00 | 854.90 | 830.30 | 839.61 | 783.71 | 18,217 |
| 2025-01-10 | 831.10 | 854.00 | 815.00 | 835.16 | 779.56 | 24,906 |
| 2025-01-09 | 853.00 | 853.00 | 829.00 | 838.16 | 782.36 | 44,955 |
| 2025-01-08 | 870.00 | 894.00 | 848.00 | 852.27 | 795.53 | 136,619 |
| 2025-01-07 | 896.36 | 901.00 | 850.01 | 869.60 | 811.71 | 110,109 |
| 2025-01-06 | 894.14 | 909.00 | 862.00 | 885.19 | 826.26 | 38,211 |
| 2025-01-03 | 867.98 | 914.00 | 851.00 | 894.13 | 834.60 | 200,328 |
| 2025-01-02 | 854.20 | 878.00 | 840.00 | 864.60 | 807.04 | 72,043 |
| 2025-01-01 | 824.90 | 853.00 | 812.00 | 841.84 | 785.79 | 42,122 |
| 2024-12-31 | 870.00 | 870.00 | 791.00 | 807.67 | 753.90 | 180,608 |
| 2024-12-30 | 879.89 | 890.00 | 857.50 | 859.92 | 802.67 | 56,824 |
| 2024-12-27 | 898.99 | 910.00 | 860.00 | 866.86 | 809.15 | 22,726 |
| 2024-12-26 | 897.95 | 900.00 | 882.00 | 890.06 | 830.80 | 12,330 |
| 2024-12-24 | 918.00 | 918.00 | 890.00 | 900.00 | 840.08 | 38,458 |
| 2024-12-23 | 910.00 | 927.63 | 898.00 | 907.63 | 847.20 | 51,016 |
| 2024-12-20 | 867.00 | 921.50 | 867.00 | 898.99 | 839.14 | 170,504 |
| 2024-12-19 | 890.00 | 930.00 | 855.00 | 867.82 | 810.04 | 137,585 |
| 2024-12-18 | 935.00 | 937.00 | 882.00 | 891.67 | 832.31 | 22,958 |
| 2024-12-17 | 946.00 | 955.00 | 890.00 | 925.09 | 863.50 | 51,145 |
| 2024-12-16 | 929.00 | 975.00 | 925.10 | 940.10 | 877.51 | 104,174 |
| 2024-12-13 | 930.00 | 942.00 | 910.00 | 916.80 | 855.76 | 71,842 |
| 2024-12-12 | 880.00 | 919.88 | 880.00 | 910.76 | 850.12 | 54,149 |
| 2024-12-11 | 872.50 | 912.46 | 872.50 | 879.85 | 821.27 | 48,307 |
| 2024-12-10 | 894.00 | 930.00 | 851.00 | 889.12 | 829.93 | 110,689 |
| 2024-12-09 | 894.00 | 907.90 | 870.10 | 892.72 | 833.29 | 39,878 |
| 2024-12-06 | 873.80 | 900.00 | 856.11 | 893.14 | 833.68 | 131,724 |
| 2024-12-05 | 878.50 | 880.00 | 859.02 | 867.70 | 809.93 | 61,829 |
| 2024-12-04 | 890.00 | 892.00 | 860.00 | 868.83 | 810.99 | 48,776 |
| 2024-12-03 | 850.00 | 889.90 | 841.10 | 882.47 | 823.72 | 162,184 |
| 2024-12-02 | 873.00 | 889.98 | 845.00 | 849.89 | 793.31 | 128,145 |
| 2024-11-29 | 866.00 | 880.00 | 835.00 | 867.23 | 809.49 | 123,677 |
| 2024-11-28 | 860.00 | 866.00 | 849.99 | 861.33 | 803.99 | 54,935 |
| 2024-11-27 | 802.00 | 863.48 | 785.00 | 849.25 | 792.71 | 158,190 |
| 2024-11-26 | 860.00 | 860.00 | 770.00 | 786.41 | 734.05 | 188,660 |
| 2024-11-25 | 869.00 | 888.99 | 835.99 | 847.89 | 791.44 | 79,677 |
| 2024-11-22 | 909.90 | 909.90 | 837.00 | 868.50 | 810.68 | 170,964 |
| 2024-11-21 | 805.99 | 882.55 | 799.00 | 882.45 | 823.70 | 308,146 |
| 2024-11-20 | 802.00 | 809.99 | 788.00 | 802.32 | 748.90 | 109,075 |
| 2024-11-19 | 780.00 | 822.00 | 777.00 | 799.93 | 746.67 | 284,227 |
| 2024-11-18 | 768.00 | 788.99 | 760.00 | 766.47 | 715.44 | 43,585 |
| 2024-11-15 | 789.70 | 798.63 | 760.00 | 768.24 | 717.09 | 141,577 |
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.