Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 865.12
+4.04 (0.47%)
At close: Sep 2, 2025
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 871.09 | 871.09 | 859.00 | 865.12 | 865.12 | -0.68% | 48,474 |
| Sep 1, 2025 | 871.00 | 873.18 | 862.80 | 871.08 | 861.08 | 0.99% | 48,225 |
| Aug 29, 2025 | 852.98 | 880.00 | 852.98 | 862.54 | 852.64 | 0.30% | 53,534 |
| Aug 28, 2025 | 871.00 | 871.00 | 853.01 | 859.93 | 850.06 | -1.28% | 94,395 |
| Aug 27, 2025 | 887.20 | 891.26 | 870.00 | 871.12 | 861.12 | -1.70% | 99,444 |
| Aug 26, 2025 | 884.00 | 909.00 | 875.00 | 886.19 | 876.02 | 0.20% | 340,023 |
| Aug 25, 2025 | 891.00 | 898.75 | 881.00 | 884.41 | 874.26 | -0.52% | 72,316 |
| Aug 22, 2025 | 893.00 | 925.00 | 885.00 | 889.07 | 878.86 | -0.27% | 248,291 |
| Aug 21, 2025 | 903.00 | 915.00 | 885.00 | 891.47 | 881.24 | -1.85% | 94,405 |
| Aug 20, 2025 | 900.00 | 929.88 | 900.00 | 908.24 | 897.81 | 1.04% | 192,589 |
| Aug 19, 2025 | 856.00 | 907.80 | 856.00 | 898.86 | 888.54 | 5.43% | 218,086 |
| Aug 18, 2025 | 831.00 | 855.55 | 830.10 | 852.56 | 842.77 | 2.88% | 68,797 |
| Aug 15, 2025 | 815.00 | 830.00 | 815.00 | 828.68 | 819.17 | 1.46% | 32,394 |
| Aug 13, 2025 | 824.89 | 827.90 | 815.00 | 816.72 | 807.34 | -0.42% | 33,728 |
| Aug 12, 2025 | 825.00 | 828.99 | 819.00 | 820.14 | 810.73 | -0.25% | 28,332 |
| Aug 11, 2025 | 826.00 | 831.00 | 819.00 | 822.18 | 812.74 | 0.02% | 62,760 |
| Aug 8, 2025 | 824.90 | 826.50 | 816.45 | 822.04 | 812.60 | -0.01% | 40,050 |
| Aug 7, 2025 | 829.00 | 832.75 | 817.50 | 822.15 | 812.71 | -0.31% | 34,132 |
| Aug 6, 2025 | 835.00 | 835.50 | 815.07 | 824.72 | 815.25 | -1.34% | 84,687 |
| Aug 5, 2025 | 840.00 | 847.99 | 829.00 | 835.90 | 826.30 | 0.07% | 141,952 |
| Aug 4, 2025 | 824.24 | 844.90 | 820.06 | 835.34 | 825.75 | 2.32% | 165,697 |
| Aug 1, 2025 | 800.45 | 838.44 | 800.45 | 816.39 | 807.02 | 2.08% | 168,917 |
| Jul 31, 2025 | 805.00 | 810.00 | 791.60 | 799.75 | 790.57 | -0.03% | 53,905 |
| Jul 30, 2025 | 805.00 | 815.00 | 796.51 | 800.01 | 790.83 | -0.34% | 156,464 |
| Jul 29, 2025 | 810.01 | 815.00 | 795.00 | 802.71 | 793.50 | - | 76,026 |
| Jul 28, 2025 | 793.26 | 809.90 | 782.00 | 802.72 | 793.51 | 2.08% | 94,592 |
| Jul 25, 2025 | 810.00 | 810.00 | 780.00 | 786.33 | 777.30 | -1.69% | 46,306 |
| Jul 24, 2025 | 772.00 | 809.88 | 772.00 | 799.87 | 790.69 | 3.64% | 209,446 |
| Jul 23, 2025 | 780.00 | 787.00 | 768.00 | 771.79 | 762.93 | -0.53% | 47,056 |
| Jul 22, 2025 | 780.22 | 787.90 | 765.00 | 775.92 | 767.01 | -0.55% | 31,250 |
| Jul 21, 2025 | 780.00 | 785.00 | 768.01 | 780.22 | 771.26 | 0.55% | 122,077 |
| Jul 18, 2025 | 790.01 | 799.99 | 772.00 | 775.92 | 767.01 | -1.74% | 32,448 |
| Jul 17, 2025 | 776.00 | 790.50 | 776.00 | 789.62 | 780.56 | 1.52% | 46,205 |
| Jul 16, 2025 | 788.00 | 788.00 | 770.53 | 777.82 | 768.89 | -0.84% | 30,065 |
| Jul 15, 2025 | 795.00 | 803.98 | 783.00 | 784.40 | 775.40 | -1.38% | 39,896 |
| Jul 14, 2025 | 801.10 | 812.00 | 794.00 | 795.38 | 786.25 | -0.67% | 30,171 |
| Jul 11, 2025 | 806.00 | 807.50 | 793.00 | 800.71 | 791.52 | -0.63% | 73,687 |
| Jul 10, 2025 | 809.00 | 810.99 | 805.00 | 805.80 | 796.55 | -0.45% | 18,787 |
| Jul 9, 2025 | 805.00 | 814.98 | 805.00 | 809.41 | 800.12 | -0.70% | 30,878 |
| Jul 8, 2025 | 815.00 | 819.89 | 801.00 | 815.09 | 805.73 | 0.03% | 90,840 |
| Jul 7, 2025 | 785.06 | 817.89 | 785.06 | 814.87 | 805.52 | 3.80% | 181,551 |
| Jul 4, 2025 | 793.00 | 813.00 | 781.50 | 785.06 | 776.05 | -0.63% | 90,452 |
| Jul 3, 2025 | 780.00 | 799.00 | 770.00 | 790.02 | 780.95 | 1.92% | 89,633 |
| Jul 2, 2025 | 745.00 | 782.00 | 742.05 | 775.14 | 766.24 | 4.61% | 182,287 |
| Jul 1, 2025 | 739.90 | 745.00 | 734.99 | 741.01 | 732.50 | 0.64% | 30,057 |
| Jun 30, 2025 | 734.00 | 744.99 | 724.06 | 736.33 | 727.88 | 1.87% | 54,155 |
| Jun 27, 2025 | 710.00 | 725.00 | 705.06 | 722.84 | 714.54 | 1.86% | 59,643 |
| Jun 26, 2025 | 713.00 | 713.00 | 703.00 | 709.64 | 701.49 | -0.43% | 88,714 |
| Jun 25, 2025 | 716.00 | 719.00 | 705.00 | 712.71 | 704.53 | -0.14% | 37,469 |
| Jun 24, 2025 | 701.51 | 719.90 | 701.51 | 713.70 | 705.51 | 4.43% | 133,665 |