Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 821.77
+1.58 (0.19%)
At close: Nov 28, 2025
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 826.86 | 829.98 | 815.01 | 821.77 | 821.77 | 0.19% | 28,860 |
| Nov 27, 2025 | 823.79 | 824.45 | 818.97 | 820.19 | 820.19 | -0.05% | 16,787 |
| Nov 26, 2025 | 820.29 | 824.74 | 815.00 | 820.60 | 820.60 | 0.04% | 8,273 |
| Nov 25, 2025 | 823.94 | 826.49 | 819.00 | 820.29 | 820.29 | -0.44% | 8,581 |
| Nov 24, 2025 | 823.00 | 830.90 | 820.00 | 823.94 | 823.94 | 0.09% | 8,100 |
| Nov 21, 2025 | 821.15 | 824.45 | 815.00 | 823.19 | 823.19 | 0.25% | 15,395 |
| Nov 20, 2025 | 815.00 | 821.88 | 814.50 | 821.15 | 821.15 | 0.95% | 12,022 |
| Nov 19, 2025 | 819.00 | 824.80 | 810.00 | 813.39 | 813.39 | -0.07% | 43,280 |
| Nov 18, 2025 | 823.00 | 827.68 | 809.02 | 813.95 | 813.95 | -0.91% | 42,355 |
| Nov 17, 2025 | 829.90 | 838.99 | 817.99 | 821.46 | 821.46 | -0.94% | 40,349 |
| Nov 14, 2025 | 820.00 | 830.12 | 817.00 | 829.24 | 829.24 | 1.43% | 22,076 |
| Nov 13, 2025 | 824.95 | 830.00 | 815.00 | 817.53 | 817.53 | -0.12% | 36,673 |
| Nov 12, 2025 | 819.00 | 849.90 | 816.03 | 818.50 | 818.50 | 0.02% | 45,787 |
| Nov 11, 2025 | 830.00 | 832.70 | 817.50 | 818.34 | 818.34 | -1.73% | 57,654 |
| Nov 10, 2025 | 839.39 | 840.01 | 830.01 | 832.76 | 832.76 | -0.36% | 56,657 |
| Nov 7, 2025 | 837.39 | 840.00 | 831.99 | 835.81 | 835.81 | 0.46% | 56,635 |
| Nov 6, 2025 | 856.00 | 856.00 | 829.00 | 831.96 | 831.96 | -1.57% | 63,060 |
| Nov 5, 2025 | 826.10 | 859.99 | 826.10 | 845.23 | 845.23 | 0.17% | 13,566 |
| Nov 4, 2025 | 854.00 | 857.01 | 842.00 | 843.82 | 843.82 | -1.48% | 22,518 |
| Nov 3, 2025 | 869.00 | 869.00 | 854.00 | 856.48 | 851.48 | 0.29% | 32,538 |
| Oct 31, 2025 | 858.00 | 860.01 | 840.00 | 854.02 | 849.03 | 0.64% | 100,780 |
| Oct 30, 2025 | 858.70 | 859.00 | 840.00 | 848.62 | 843.67 | 0.07% | 35,658 |
| Oct 29, 2025 | 867.09 | 875.00 | 840.22 | 847.99 | 843.04 | -2.20% | 69,955 |
| Oct 28, 2025 | 894.45 | 899.85 | 864.11 | 867.09 | 862.03 | -3.06% | 53,435 |
| Oct 27, 2025 | 900.00 | 907.49 | 869.89 | 894.45 | 889.23 | -0.61% | 58,631 |
| Oct 24, 2025 | 918.20 | 928.00 | 898.04 | 899.93 | 894.68 | -1.98% | 52,544 |
| Oct 23, 2025 | 949.00 | 949.89 | 899.99 | 918.09 | 912.73 | -2.38% | 99,175 |
| Oct 22, 2025 | 926.00 | 953.01 | 926.00 | 940.46 | 934.97 | 0.30% | 63,715 |
| Oct 21, 2025 | 936.66 | 946.00 | 928.00 | 937.66 | 932.19 | -0.26% | 33,497 |
| Oct 20, 2025 | 945.00 | 948.00 | 910.51 | 940.15 | 934.66 | 0.08% | 41,117 |
| Oct 17, 2025 | 937.00 | 945.00 | 927.62 | 939.40 | 933.92 | 0.31% | 26,261 |
| Oct 16, 2025 | 920.99 | 940.48 | 909.99 | 936.50 | 931.03 | 1.62% | 79,968 |
| Oct 15, 2025 | 910.00 | 933.00 | 900.02 | 921.56 | 916.18 | 1.59% | 65,839 |
| Oct 14, 2025 | 900.00 | 910.99 | 899.00 | 907.12 | 901.82 | 1.40% | 31,734 |
| Oct 13, 2025 | 882.00 | 902.00 | 882.00 | 894.63 | 889.41 | -0.66% | 40,859 |
| Oct 10, 2025 | 895.00 | 906.50 | 885.00 | 900.58 | 895.32 | 0.07% | 42,854 |
| Oct 9, 2025 | 900.60 | 904.44 | 895.00 | 899.97 | 894.72 | -0.07% | 107,017 |
| Oct 8, 2025 | 892.00 | 902.00 | 880.00 | 900.62 | 895.36 | 0.97% | 33,872 |
| Oct 7, 2025 | 898.00 | 901.98 | 890.99 | 891.98 | 886.77 | -0.05% | 45,775 |
| Oct 6, 2025 | 904.90 | 904.90 | 889.01 | 892.47 | 887.26 | -0.66% | 47,608 |
| Oct 3, 2025 | 902.00 | 905.00 | 889.01 | 898.37 | 893.13 | 0.42% | 80,224 |
| Oct 2, 2025 | 912.07 | 912.07 | 889.01 | 894.61 | 889.39 | -0.86% | 134,862 |
| Oct 1, 2025 | 902.51 | 920.00 | 895.02 | 902.35 | 897.08 | 0.02% | 66,707 |
| Sep 30, 2025 | 929.01 | 933.99 | 899.50 | 902.13 | 896.86 | -2.07% | 78,540 |
| Sep 29, 2025 | 919.33 | 937.90 | 919.33 | 921.19 | 915.81 | -0.38% | 67,414 |
| Sep 26, 2025 | 927.00 | 937.97 | 915.01 | 924.69 | 919.29 | -0.24% | 92,293 |
| Sep 25, 2025 | 922.00 | 930.00 | 910.05 | 926.95 | 921.54 | 0.57% | 69,015 |
| Sep 24, 2025 | 919.89 | 933.00 | 905.00 | 921.66 | 916.28 | 2.11% | 169,680 |
| Sep 23, 2025 | 895.00 | 925.00 | 895.00 | 902.63 | 897.36 | 1.76% | 182,366 |
| Sep 22, 2025 | 866.00 | 905.04 | 862.50 | 887.02 | 881.84 | 2.90% | 250,681 |