Haleon Pakistan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 789.70 | 798.63 | 760.00 | 768.24 | 717.09 | 141,577 |
| 2024-11-14 | 820.00 | 825.90 | 783.51 | 789.80 | 737.22 | 41,060 |
| 2024-11-13 | 785.00 | 826.00 | 775.00 | 807.70 | 753.93 | 107,095 |
| 2024-11-12 | 764.99 | 832.52 | 764.99 | 790.48 | 737.85 | 454,101 |
| 2024-11-11 | 694.00 | 756.84 | 681.00 | 756.84 | 706.45 | 258,691 |
| 2024-11-08 | 695.00 | 695.00 | 670.00 | 688.04 | 642.23 | 87,392 |
| 2024-11-07 | 667.00 | 697.50 | 667.00 | 685.06 | 639.45 | 40,616 |
| 2024-11-06 | 660.00 | 684.00 | 660.00 | 672.21 | 627.46 | 87,214 |
| 2024-11-05 | 648.00 | 665.00 | 645.00 | 659.73 | 615.81 | 73,533 |
| 2024-11-04 | 666.00 | 666.00 | 645.00 | 651.02 | 603.01 | 52,126 |
| 2024-11-01 | 632.00 | 670.00 | 632.00 | 655.63 | 607.28 | 24,756 |
| 2024-10-31 | 640.00 | 665.00 | 640.00 | 649.84 | 601.92 | 43,468 |
| 2024-10-30 | 619.95 | 649.00 | 613.00 | 638.82 | 591.71 | 143,364 |
| 2024-10-29 | 604.90 | 615.00 | 593.50 | 610.24 | 565.24 | 129,657 |
| 2024-10-28 | 610.00 | 620.00 | 586.00 | 595.91 | 551.96 | 266,911 |
| 2024-10-25 | 637.00 | 650.00 | 595.66 | 602.27 | 557.86 | 223,005 |
| 2024-10-24 | 635.00 | 679.00 | 622.56 | 641.93 | 594.59 | 206,279 |
| 2024-10-23 | 644.85 | 659.00 | 625.01 | 633.64 | 586.91 | 85,599 |
| 2024-10-22 | 635.00 | 645.00 | 630.00 | 639.83 | 592.65 | 75,378 |
| 2024-10-21 | 619.00 | 627.00 | 605.00 | 624.66 | 578.59 | 76,827 |
| 2024-10-18 | 593.00 | 604.00 | 585.00 | 595.22 | 551.33 | 33,362 |
| 2024-10-17 | 596.00 | 610.00 | 560.60 | 592.07 | 548.41 | 63,667 |
| 2024-10-16 | 606.99 | 620.00 | 600.00 | 605.12 | 560.50 | 26,962 |
| 2024-10-15 | 615.00 | 624.00 | 611.00 | 614.43 | 569.12 | 14,176 |
| 2024-10-14 | 553.00 | 618.89 | 553.00 | 614.06 | 568.78 | 96,901 |
| 2024-10-11 | 609.00 | 609.00 | 581.10 | 594.18 | 550.36 | 21,489 |
| 2024-10-10 | 607.50 | 609.89 | 597.06 | 600.02 | 555.77 | 66,736 |
| 2024-10-09 | 605.80 | 625.00 | 602.00 | 607.50 | 562.70 | 118,925 |
| 2024-10-08 | 590.00 | 610.00 | 590.00 | 602.53 | 558.10 | 169,298 |
| 2024-10-07 | 588.00 | 593.00 | 571.00 | 586.46 | 543.21 | 183,560 |
| 2024-10-04 | 557.00 | 583.00 | 557.00 | 576.47 | 533.96 | 116,700 |
| 2024-10-03 | 565.00 | 565.00 | 548.00 | 557.26 | 516.16 | 80,644 |
| 2024-10-02 | 560.00 | 560.00 | 548.00 | 554.05 | 513.19 | 66,230 |
| 2024-10-01 | 532.00 | 563.00 | 532.00 | 557.85 | 516.71 | 54,121 |
| 2024-09-30 | 574.00 | 574.00 | 510.22 | 549.39 | 508.88 | 14,027 |
| 2024-09-27 | 560.12 | 570.00 | 550.00 | 561.02 | 519.65 | 21,042 |
| 2024-09-26 | 574.90 | 578.00 | 548.00 | 556.06 | 515.05 | 26,906 |
| 2024-09-25 | 585.00 | 593.50 | 565.00 | 567.35 | 525.51 | 28,203 |
| 2024-09-24 | 580.00 | 599.00 | 565.00 | 583.57 | 540.53 | 93,664 |
| 2024-09-23 | 539.50 | 583.00 | 539.50 | 570.30 | 528.24 | 266,684 |
| 2024-09-20 | 499.00 | 536.48 | 490.00 | 533.47 | 494.13 | 433,034 |
| 2024-09-19 | 499.80 | 499.80 | 483.00 | 490.00 | 453.86 | 22,160 |
| 2024-09-18 | 491.99 | 491.99 | 479.00 | 480.12 | 444.71 | 45,124 |
| 2024-09-16 | 478.80 | 485.00 | 466.00 | 482.51 | 446.93 | 32,606 |
| 2024-09-13 | 483.00 | 484.00 | 456.21 | 467.96 | 433.45 | 11,821 |
| 2024-09-12 | 490.00 | 505.00 | 460.00 | 470.78 | 436.06 | 152,513 |
| 2024-09-11 | 467.05 | 493.75 | 467.05 | 483.74 | 448.07 | 292,519 |
| 2024-09-10 | 453.50 | 470.00 | 450.00 | 468.09 | 433.57 | 142,283 |
| 2024-09-09 | 422.50 | 453.41 | 419.99 | 453.32 | 419.89 | 426,610 |
| 2024-09-06 | 410.00 | 418.00 | 405.00 | 412.19 | 381.79 | 4,491 |
| 2024-09-05 | 415.00 | 416.00 | 408.00 | 413.06 | 382.60 | 2,891 |
| 2024-09-04 | 427.00 | 427.00 | 406.00 | 418.00 | 387.17 | 4,356 |
| 2024-09-03 | 410.00 | 429.99 | 400.00 | 415.79 | 385.13 | 17,575 |
| 2024-09-02 | 411.96 | 420.00 | 399.99 | 401.07 | 371.49 | 37,692 |
| 2024-08-30 | 429.99 | 429.99 | 407.00 | 411.96 | 381.58 | 2,049 |
| 2024-08-29 | 429.95 | 432.00 | 415.00 | 420.16 | 389.18 | 24,394 |
| 2024-08-28 | 430.00 | 430.00 | 410.00 | 413.30 | 382.82 | 18,822 |
| 2024-08-27 | 448.99 | 454.00 | 425.00 | 436.77 | 404.56 | 174,569 |
| 2024-08-26 | 430.11 | 430.11 | 430.11 | 430.11 | 398.39 | 23,104 |
| 2024-08-23 | 391.01 | 391.01 | 390.50 | 391.01 | 362.17 | 121,990 |
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.