Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 698.96
-5.28 (-0.75%)
At close: Sep 9, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 713.94 | 718.00 | 699.00 | 704.24 | 704.24 | -0.54% | 75,813 |
| Sep 7, 2026 | 717.00 | 717.00 | 701.10 | 708.08 | 708.08 | -1.40% | 45,385 |
| Sep 4, 2026 | 717.00 | 737.00 | 713.00 | 728.11 | 718.11 | 2.09% | 24,001 |
| Sep 3, 2026 | 719.00 | 729.10 | 712.11 | 713.21 | 703.41 | -0.69% | 19,912 |
| Sep 2, 2026 | 720.00 | 721.00 | 711.01 | 718.13 | 708.27 | -0.19% | 18,799 |
| Sep 1, 2026 | 715.00 | 756.00 | 709.00 | 719.51 | 709.63 | 0.67% | 77,485 |
| Aug 31, 2026 | 717.46 | 721.00 | 710.00 | 714.69 | 704.87 | -0.39% | 40,581 |
| Aug 28, 2026 | 720.00 | 724.00 | 715.00 | 717.46 | 707.61 | -0.27% | 44,175 |
| Aug 27, 2026 | 728.73 | 736.99 | 718.00 | 719.38 | 709.50 | -0.36% | 87,048 |
| Aug 25, 2026 | 725.00 | 729.98 | 719.00 | 722.00 | 712.08 | -0.08% | 21,033 |
| Aug 24, 2026 | 732.90 | 732.90 | 718.20 | 722.59 | 712.67 | -1.03% | 37,193 |
| Aug 21, 2026 | 726.00 | 734.00 | 711.00 | 730.14 | 720.11 | 1.25% | 19,063 |
| Aug 20, 2026 | 732.60 | 732.60 | 719.97 | 721.16 | 711.26 | -0.68% | 47,690 |
| Aug 19, 2026 | 733.20 | 737.00 | 720.00 | 726.10 | 716.13 | -0.61% | 21,247 |
| Aug 18, 2026 | 747.50 | 748.01 | 725.50 | 730.57 | 720.54 | -2.13% | 124,073 |
| Aug 17, 2026 | 748.01 | 752.99 | 745.00 | 746.49 | 736.24 | -0.24% | 21,774 |
| Aug 13, 2026 | 746.00 | 753.00 | 746.00 | 748.31 | 738.03 | -0.15% | 7,582 |
| Aug 12, 2026 | 747.00 | 764.00 | 747.00 | 749.41 | 739.12 | 0.24% | 16,767 |
| Aug 11, 2026 | 759.00 | 759.00 | 745.00 | 747.64 | 737.37 | -1.07% | 14,597 |
| Aug 10, 2026 | 755.30 | 759.99 | 750.00 | 755.73 | 745.35 | 0.06% | 28,315 |
| Aug 7, 2026 | 761.00 | 761.00 | 754.00 | 755.30 | 744.93 | -0.56% | 30,245 |
| Aug 6, 2026 | 763.99 | 763.99 | 756.00 | 759.59 | 749.16 | -0.11% | 13,445 |
| Aug 5, 2026 | 765.00 | 769.00 | 756.01 | 760.43 | 749.99 | -0.11% | 18,454 |
| Aug 4, 2026 | 774.99 | 774.99 | 757.00 | 761.24 | 750.78 | -0.56% | 12,807 |
| Aug 3, 2026 | 758.00 | 775.00 | 754.00 | 765.52 | 755.01 | 1.70% | 45,402 |
| Jul 31, 2026 | 753.80 | 756.99 | 745.00 | 752.70 | 742.36 | 0.19% | 14,690 |
| Jul 30, 2026 | 745.10 | 753.99 | 745.10 | 751.30 | 740.98 | -0.32% | 23,277 |
| Jul 29, 2026 | 760.00 | 760.00 | 750.00 | 753.71 | 743.36 | -0.85% | 8,169 |
| Jul 28, 2026 | 766.00 | 766.00 | 753.00 | 760.14 | 749.70 | 0.02% | 20,564 |
| Jul 27, 2026 | 758.96 | 766.00 | 758.00 | 759.99 | 749.55 | 2.18% | 13,429 |
| Jul 24, 2026 | 745.00 | 773.99 | 737.00 | 743.74 | 733.53 | -0.75% | 31,948 |
| Jul 23, 2026 | 756.75 | 759.80 | 747.51 | 749.36 | 739.07 | -0.98% | 22,178 |
| Jul 22, 2026 | 756.00 | 760.48 | 755.99 | 756.74 | 746.35 | -0.64% | 21,616 |
| Jul 21, 2026 | 759.95 | 766.85 | 758.00 | 761.63 | 751.17 | 0.56% | 16,841 |
| Jul 20, 2026 | 754.00 | 761.00 | 749.00 | 757.40 | 747.00 | -0.28% | 17,582 |
| Jul 17, 2026 | 762.00 | 765.99 | 755.02 | 759.56 | 749.13 | -0.18% | 31,980 |
| Jul 16, 2026 | 769.88 | 775.00 | 757.02 | 760.91 | 750.46 | -0.03% | 98,243 |
| Jul 15, 2026 | 758.20 | 769.84 | 758.20 | 761.12 | 750.67 | 0.39% | 21,669 |
| Jul 14, 2026 | 775.00 | 780.00 | 755.10 | 758.20 | 747.79 | -3.27% | 50,076 |
| Jul 13, 2026 | 790.00 | 795.94 | 783.10 | 783.82 | 773.05 | -1.05% | 23,637 |
| Jul 10, 2026 | 794.11 | 804.90 | 790.00 | 792.15 | 781.27 | -0.06% | 20,749 |
| Jul 9, 2026 | 780.51 | 793.93 | 780.50 | 792.64 | 781.75 | -0.16% | 30,123 |
| Jul 8, 2026 | 803.00 | 803.00 | 791.00 | 793.93 | 783.03 | -1.75% | 63,109 |
| Jul 7, 2026 | 802.99 | 810.00 | 795.00 | 808.10 | 797.00 | 0.81% | 54,791 |
| Jul 6, 2026 | 809.40 | 809.40 | 800.00 | 801.59 | 790.58 | -0.18% | 58,869 |
| Jul 3, 2026 | 810.00 | 810.25 | 792.22 | 803.01 | 791.98 | -0.63% | 170,188 |
| Jul 2, 2026 | 807.88 | 815.00 | 804.00 | 808.09 | 796.99 | 0.55% | 37,246 |
| Jul 1, 2026 | 807.49 | 812.00 | 800.11 | 803.65 | 792.61 | -0.19% | 28,552 |
| Jun 30, 2026 | 805.00 | 814.14 | 800.00 | 805.20 | 794.14 | 0.41% | 143,500 |
| Jun 29, 2026 | 796.51 | 814.74 | 796.00 | 801.93 | 790.92 | -0.12% | 34,422 |