Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 816.39
+16.64 (2.08%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 800.45 | 838.44 | 800.45 | 816.39 | 816.39 | 2.08% | 168,917 |
| Jul 31, 2025 | 805.00 | 810.00 | 791.60 | 799.75 | 799.75 | -0.03% | 53,905 |
| Jul 30, 2025 | 805.00 | 815.00 | 796.51 | 800.01 | 800.01 | -0.34% | 156,464 |
| Jul 29, 2025 | 810.01 | 815.00 | 795.00 | 802.71 | 802.71 | - | 76,026 |
| Jul 28, 2025 | 793.26 | 809.90 | 782.00 | 802.72 | 802.72 | 2.08% | 94,592 |
| Jul 25, 2025 | 810.00 | 810.00 | 780.00 | 786.33 | 786.33 | -1.69% | 46,306 |
| Jul 24, 2025 | 772.00 | 809.88 | 772.00 | 799.87 | 799.87 | 3.64% | 209,446 |
| Jul 23, 2025 | 780.00 | 787.00 | 768.00 | 771.79 | 771.79 | -0.53% | 47,056 |
| Jul 22, 2025 | 780.22 | 787.90 | 765.00 | 775.92 | 775.92 | -0.55% | 31,250 |
| Jul 21, 2025 | 780.00 | 785.00 | 768.01 | 780.22 | 780.22 | 0.55% | 122,077 |
| Jul 18, 2025 | 790.01 | 799.99 | 772.00 | 775.92 | 775.92 | -1.74% | 32,448 |
| Jul 17, 2025 | 776.00 | 790.50 | 776.00 | 789.62 | 789.62 | 1.52% | 46,205 |
| Jul 16, 2025 | 788.00 | 788.00 | 770.53 | 777.82 | 777.82 | -0.84% | 30,065 |
| Jul 15, 2025 | 795.00 | 803.98 | 783.00 | 784.40 | 784.40 | -1.38% | 39,896 |
| Jul 14, 2025 | 801.10 | 812.00 | 794.00 | 795.38 | 795.38 | -0.67% | 30,171 |
| Jul 11, 2025 | 806.00 | 807.50 | 793.00 | 800.71 | 800.71 | -0.63% | 73,687 |
| Jul 10, 2025 | 809.00 | 810.99 | 805.00 | 805.80 | 805.80 | -0.45% | 18,787 |
| Jul 9, 2025 | 805.00 | 814.98 | 805.00 | 809.41 | 809.41 | -0.70% | 30,878 |
| Jul 8, 2025 | 815.00 | 819.89 | 801.00 | 815.09 | 815.09 | 0.03% | 90,840 |
| Jul 7, 2025 | 785.06 | 817.89 | 785.06 | 814.87 | 814.87 | 3.80% | 181,551 |
| Jul 4, 2025 | 793.00 | 813.00 | 781.50 | 785.06 | 785.06 | -0.63% | 90,452 |
| Jul 3, 2025 | 780.00 | 799.00 | 770.00 | 790.02 | 790.02 | 1.92% | 89,633 |
| Jul 2, 2025 | 745.00 | 782.00 | 742.05 | 775.14 | 775.14 | 4.61% | 182,287 |
| Jul 1, 2025 | 739.90 | 745.00 | 734.99 | 741.01 | 741.01 | 0.64% | 30,057 |
| Jun 30, 2025 | 734.00 | 744.99 | 724.06 | 736.33 | 736.33 | 1.87% | 54,155 |
| Jun 27, 2025 | 710.00 | 725.00 | 705.06 | 722.84 | 722.84 | 1.86% | 59,643 |
| Jun 26, 2025 | 713.00 | 713.00 | 703.00 | 709.64 | 709.64 | -0.43% | 88,714 |
| Jun 25, 2025 | 716.00 | 719.00 | 705.00 | 712.71 | 712.71 | -0.14% | 37,469 |
| Jun 24, 2025 | 701.51 | 719.90 | 701.51 | 713.70 | 713.70 | 4.43% | 133,665 |
| Jun 23, 2025 | 700.00 | 719.98 | 680.00 | 683.42 | 683.42 | -3.41% | 70,309 |
| Jun 20, 2025 | 704.00 | 713.89 | 703.00 | 707.53 | 707.53 | 0.52% | 68,737 |
| Jun 19, 2025 | 705.00 | 714.88 | 702.00 | 703.85 | 703.85 | -0.09% | 21,464 |
| Jun 18, 2025 | 722.00 | 724.85 | 701.01 | 704.49 | 704.49 | -2.50% | 56,954 |
| Jun 17, 2025 | 720.00 | 728.88 | 720.00 | 722.53 | 722.53 | -0.24% | 9,722 |
| Jun 16, 2025 | 725.45 | 727.08 | 720.00 | 724.24 | 724.24 | -0.17% | 22,675 |
| Jun 13, 2025 | 730.00 | 745.00 | 724.00 | 725.46 | 725.46 | -3.24% | 92,772 |
| Jun 12, 2025 | 745.50 | 759.00 | 745.05 | 749.76 | 749.76 | 0.04% | 53,271 |
| Jun 11, 2025 | 746.00 | 756.00 | 735.81 | 749.45 | 749.45 | 2.30% | 75,005 |
| Jun 10, 2025 | 748.00 | 748.00 | 710.03 | 732.60 | 732.60 | -0.36% | 173,209 |
| Jun 5, 2025 | 724.50 | 742.00 | 724.50 | 735.24 | 735.24 | 1.60% | 48,184 |
| Jun 4, 2025 | 709.88 | 726.00 | 704.99 | 723.65 | 723.65 | 2.83% | 84,596 |
| Jun 3, 2025 | 725.00 | 725.00 | 700.00 | 703.72 | 703.72 | -2.32% | 96,201 |
| Jun 2, 2025 | 730.01 | 733.00 | 720.00 | 720.43 | 720.43 | -1.32% | 49,106 |
| May 30, 2025 | 733.20 | 740.00 | 727.00 | 730.07 | 730.07 | -0.42% | 36,488 |
| May 29, 2025 | 740.00 | 740.00 | 726.00 | 733.16 | 733.16 | 0.15% | 17,863 |
| May 27, 2025 | 727.00 | 739.44 | 727.00 | 732.07 | 732.07 | 0.27% | 85,788 |
| May 26, 2025 | 744.44 | 744.44 | 723.00 | 730.13 | 730.13 | -1.92% | 121,534 |
| May 23, 2025 | 756.00 | 756.00 | 738.01 | 744.44 | 744.44 | -0.75% | 14,642 |
| May 22, 2025 | 731.90 | 760.00 | 730.50 | 750.09 | 750.09 | 2.81% | 168,461 |
| May 21, 2025 | 737.00 | 737.00 | 725.00 | 729.60 | 729.60 | -0.01% | 37,903 |