Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 902.13
-19.06 (-2.07%)
At close: Sep 30, 2025
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 929.01 | 933.99 | 899.50 | 902.13 | 902.13 | -2.07% | 78,540 |
| Sep 29, 2025 | 919.33 | 937.90 | 919.33 | 921.19 | 921.19 | -0.38% | 67,414 |
| Sep 26, 2025 | 927.00 | 937.97 | 915.01 | 924.69 | 924.69 | -0.24% | 92,293 |
| Sep 25, 2025 | 922.00 | 930.00 | 910.05 | 926.95 | 926.95 | 0.57% | 69,015 |
| Sep 24, 2025 | 919.89 | 933.00 | 905.00 | 921.66 | 921.66 | 2.11% | 169,680 |
| Sep 23, 2025 | 895.00 | 925.00 | 895.00 | 902.63 | 902.63 | 1.76% | 182,366 |
| Sep 22, 2025 | 866.00 | 905.04 | 862.50 | 887.02 | 887.02 | 2.90% | 250,681 |
| Sep 19, 2025 | 860.00 | 867.00 | 860.00 | 862.03 | 862.03 | 0.04% | 30,726 |
| Sep 18, 2025 | 861.00 | 872.00 | 859.00 | 861.65 | 861.65 | 0.08% | 61,927 |
| Sep 17, 2025 | 866.11 | 874.95 | 859.00 | 860.96 | 860.96 | -0.51% | 113,178 |
| Sep 16, 2025 | 881.00 | 881.00 | 863.00 | 865.33 | 865.33 | -0.09% | 47,889 |
| Sep 15, 2025 | 876.58 | 879.68 | 861.00 | 866.15 | 866.15 | -1.19% | 33,621 |
| Sep 12, 2025 | 889.90 | 897.00 | 873.00 | 876.60 | 876.60 | -0.90% | 78,326 |
| Sep 11, 2025 | 871.00 | 895.00 | 867.15 | 884.54 | 884.54 | 1.79% | 261,350 |
| Sep 10, 2025 | 869.00 | 875.38 | 860.50 | 869.02 | 869.02 | -0.11% | 44,010 |
| Sep 9, 2025 | 876.35 | 883.00 | 866.00 | 869.99 | 869.99 | -0.73% | 45,731 |
| Sep 8, 2025 | 880.00 | 891.00 | 873.00 | 876.35 | 876.35 | 0.01% | 182,878 |
| Sep 5, 2025 | 879.81 | 883.68 | 872.00 | 876.23 | 876.23 | -0.41% | 34,602 |
| Sep 4, 2025 | 883.38 | 883.38 | 871.00 | 879.81 | 879.81 | 0.07% | 101,514 |
| Sep 3, 2025 | 866.00 | 882.00 | 866.00 | 879.19 | 879.19 | 1.63% | 95,592 |
| 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 |