Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 892.84
-20.28 (-2.22%)
At close: Feb 19, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 913.25 | 919.90 | 892.00 | 892.84 | 892.84 | -2.22% | 18,381 |
| Feb 18, 2026 | 909.19 | 919.90 | 905.00 | 913.12 | 913.12 | 0.87% | 11,541 |
| Feb 17, 2026 | 879.74 | 908.00 | 879.74 | 905.20 | 905.20 | 0.55% | 53,797 |
| Feb 16, 2026 | 930.00 | 930.00 | 895.01 | 900.21 | 900.21 | -2.99% | 48,104 |
| Feb 13, 2026 | 921.50 | 935.00 | 891.00 | 927.94 | 927.94 | 0.31% | 27,721 |
| Feb 12, 2026 | 939.00 | 939.00 | 920.00 | 925.06 | 925.06 | -0.54% | 29,581 |
| Feb 11, 2026 | 939.90 | 939.90 | 929.00 | 930.07 | 930.07 | -0.48% | 9,803 |
| Feb 10, 2026 | 930.00 | 940.44 | 925.00 | 934.56 | 934.56 | 1.14% | 12,967 |
| Feb 9, 2026 | 930.00 | 939.25 | 920.01 | 924.07 | 924.07 | -0.64% | 13,503 |
| Feb 6, 2026 | 933.23 | 939.25 | 923.00 | 930.05 | 930.05 | -0.15% | 71,424 |
| Feb 4, 2026 | 939.90 | 940.01 | 925.00 | 931.45 | 931.45 | 0.02% | 13,004 |
| Feb 3, 2026 | 935.00 | 942.00 | 922.00 | 931.27 | 931.27 | -0.27% | 27,236 |
| Feb 2, 2026 | 906.00 | 940.00 | 906.00 | 933.78 | 933.78 | -0.67% | 32,892 |
| Jan 30, 2026 | 945.00 | 945.00 | 930.00 | 940.06 | 940.06 | 1.70% | 15,642 |
| Jan 29, 2026 | 960.00 | 960.00 | 858.48 | 924.34 | 924.34 | -3.10% | 93,064 |
| Jan 28, 2026 | 965.00 | 965.00 | 950.00 | 953.87 | 953.87 | -0.26% | 15,721 |
| Jan 27, 2026 | 951.42 | 975.00 | 944.99 | 956.32 | 956.32 | 0.52% | 29,861 |
| Jan 26, 2026 | 950.00 | 959.99 | 940.00 | 951.42 | 951.42 | 0.15% | 24,264 |
| Jan 23, 2026 | 973.00 | 973.00 | 948.62 | 949.96 | 949.96 | -1.05% | 37,813 |
| Jan 22, 2026 | 955.00 | 976.78 | 941.72 | 960.01 | 960.01 | -0.01% | 38,428 |
| Jan 21, 2026 | 984.00 | 990.00 | 951.01 | 960.08 | 960.08 | -2.41% | 52,057 |
| Jan 20, 2026 | 999.89 | 999.89 | 974.20 | 983.77 | 983.77 | -0.53% | 61,276 |
| Jan 19, 2026 | 951.00 | 1,003.00 | 951.00 | 989.01 | 989.01 | 4.13% | 119,867 |
| Jan 16, 2026 | 945.90 | 969.48 | 938.20 | 949.78 | 949.78 | 1.23% | 52,758 |
| Jan 15, 2026 | 935.00 | 943.99 | 930.00 | 938.20 | 938.20 | 0.58% | 36,416 |
| Jan 14, 2026 | 935.00 | 944.00 | 923.20 | 932.82 | 932.82 | 0.06% | 61,936 |
| Jan 13, 2026 | 975.00 | 979.00 | 925.00 | 932.25 | 932.25 | -3.58% | 217,053 |
| Jan 12, 2026 | 994.00 | 1,002.00 | 961.67 | 966.91 | 966.91 | -2.21% | 82,797 |
| Jan 9, 2026 | 997.00 | 1,010.00 | 980.00 | 988.78 | 988.78 | 0.78% | 154,325 |
| Jan 8, 2026 | 938.00 | 990.00 | 938.00 | 981.13 | 981.13 | 4.63% | 496,817 |
| Jan 7, 2026 | 887.77 | 945.90 | 887.77 | 937.67 | 937.67 | 5.62% | 293,242 |
| Jan 6, 2026 | 894.00 | 897.00 | 872.01 | 887.77 | 887.77 | -0.15% | 57,949 |
| Jan 5, 2026 | 888.00 | 898.00 | 881.80 | 889.13 | 889.13 | 0.15% | 133,335 |
| Jan 2, 2026 | 881.00 | 896.00 | 871.00 | 887.82 | 887.82 | 0.90% | 49,103 |
| Jan 1, 2026 | 835.00 | 898.00 | 835.00 | 879.93 | 879.93 | 5.59% | 201,442 |
| Dec 31, 2025 | 832.00 | 837.99 | 830.51 | 833.32 | 833.32 | 0.37% | 9,840 |
| Dec 30, 2025 | 828.53 | 837.10 | 825.00 | 830.22 | 830.22 | 0.20% | 26,884 |
| Dec 29, 2025 | 827.00 | 835.00 | 821.00 | 828.53 | 828.53 | 0.16% | 14,241 |
| Dec 26, 2025 | 820.02 | 833.00 | 820.01 | 827.24 | 827.24 | 0.69% | 63,882 |
| Dec 24, 2025 | 820.00 | 826.00 | 820.00 | 821.54 | 821.54 | 0.24% | 51,172 |
| Dec 23, 2025 | 826.01 | 826.01 | 818.91 | 819.61 | 819.61 | -0.77% | 103,930 |
| Dec 22, 2025 | 828.82 | 830.00 | 822.00 | 825.96 | 825.96 | -0.35% | 9,587 |
| Dec 19, 2025 | 827.00 | 832.00 | 822.00 | 828.82 | 828.82 | 0.18% | 29,844 |
| Dec 18, 2025 | 839.00 | 839.00 | 827.00 | 827.33 | 827.33 | -0.60% | 33,269 |
| Dec 17, 2025 | 834.00 | 841.00 | 830.00 | 832.35 | 832.35 | 0.16% | 101,211 |
| Dec 16, 2025 | 830.00 | 840.05 | 822.00 | 831.00 | 831.00 | 0.12% | 92,868 |
| Dec 15, 2025 | 830.00 | 833.00 | 805.00 | 830.02 | 830.02 | 0.03% | 52,122 |
| Dec 12, 2025 | 829.90 | 835.00 | 810.01 | 829.78 | 829.78 | 0.68% | 48,160 |
| Dec 11, 2025 | 844.00 | 845.00 | 821.00 | 824.14 | 824.14 | -1.90% | 107,765 |
| Dec 10, 2025 | 839.84 | 844.00 | 837.00 | 840.08 | 840.08 | 0.03% | 21,883 |