Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 807.28
+7.90 (0.99%)
At close: Apr 21, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 809.00 | 816.20 | 800.00 | 807.28 | 807.28 | -0.87% | 50,326 |
| Apr 20, 2026 | 813.99 | 825.00 | 790.00 | 814.38 | 799.38 | - | 139,848 |
| Apr 17, 2026 | 768.00 | 825.00 | 756.00 | 814.42 | 799.42 | 6.75% | 159,378 |
| Apr 16, 2026 | 764.99 | 782.00 | 756.00 | 762.94 | 748.89 | 0.50% | 76,200 |
| Apr 15, 2026 | 750.00 | 780.00 | 750.00 | 759.15 | 745.17 | 2.71% | 71,747 |
| Apr 14, 2026 | 723.99 | 742.00 | 713.00 | 739.12 | 725.51 | 3.67% | 49,917 |
| Apr 13, 2026 | 729.98 | 729.98 | 701.00 | 712.94 | 699.81 | -4.03% | 51,399 |
| Apr 10, 2026 | 725.00 | 749.00 | 725.00 | 742.87 | 729.19 | 2.50% | 253,030 |
| Apr 9, 2026 | 732.00 | 732.00 | 712.01 | 724.77 | 711.42 | -0.54% | 162,316 |
| Apr 8, 2026 | 728.70 | 728.70 | 681.00 | 728.70 | 715.28 | 10.00% | 167,670 |
| Apr 7, 2026 | 661.40 | 670.00 | 655.00 | 662.45 | 650.25 | 0.49% | 55,407 |
| Apr 6, 2026 | 669.00 | 669.00 | 656.00 | 659.24 | 647.10 | -0.37% | 54,979 |
| Apr 3, 2026 | 670.00 | 675.99 | 657.00 | 661.71 | 649.52 | -2.69% | 113,529 |
| Apr 2, 2026 | 690.00 | 690.00 | 670.00 | 680.00 | 667.48 | -1.88% | 53,818 |
| Apr 1, 2026 | 695.00 | 703.00 | 688.00 | 693.02 | 680.26 | 0.56% | 133,036 |
| Mar 31, 2026 | 689.90 | 697.00 | 680.00 | 689.15 | 676.46 | 1.19% | 24,084 |
| Mar 30, 2026 | 711.00 | 711.00 | 680.00 | 681.06 | 668.52 | -2.69% | 80,523 |
| Mar 27, 2026 | 709.00 | 729.89 | 695.00 | 699.92 | 687.03 | -1.97% | 80,387 |
| Mar 26, 2026 | 749.00 | 749.00 | 709.00 | 714.00 | 700.85 | -3.53% | 85,448 |
| Mar 25, 2026 | 730.00 | 750.00 | 725.01 | 740.10 | 726.47 | 2.12% | 34,682 |
| Mar 24, 2026 | 730.00 | 755.00 | 721.02 | 724.77 | 711.42 | 1.70% | 29,508 |
| Mar 19, 2026 | 718.00 | 718.00 | 690.50 | 712.63 | 699.50 | -0.94% | 85,713 |
| Mar 18, 2026 | 706.50 | 720.00 | 700.00 | 719.42 | 706.17 | 2.66% | 42,311 |
| Mar 17, 2026 | 706.61 | 718.99 | 699.51 | 700.79 | 687.88 | -0.82% | 42,713 |
| Mar 16, 2026 | 719.86 | 719.86 | 700.01 | 706.61 | 693.60 | -1.84% | 37,720 |
| Mar 13, 2026 | 725.00 | 725.00 | 704.00 | 719.86 | 706.60 | -0.73% | 27,638 |
| Mar 12, 2026 | 739.98 | 739.98 | 719.99 | 725.14 | 711.78 | -0.15% | 28,193 |
| Mar 11, 2026 | 750.00 | 750.00 | 721.00 | 726.24 | 712.86 | -1.52% | 37,842 |
| Mar 10, 2026 | 706.01 | 759.45 | 706.01 | 737.45 | 723.87 | 5.48% | 169,095 |
| Mar 9, 2026 | 751.07 | 765.00 | 699.16 | 699.16 | 686.28 | -10.00% | 140,026 |
| Mar 6, 2026 | 778.00 | 783.45 | 770.00 | 776.84 | 762.53 | -0.32% | 28,041 |
| Mar 5, 2026 | 799.00 | 802.00 | 751.00 | 779.31 | 764.96 | -1.95% | 170,640 |
| Mar 4, 2026 | 781.00 | 809.90 | 781.00 | 794.84 | 780.20 | 0.40% | 45,195 |
| Mar 3, 2026 | 789.00 | 824.74 | 765.20 | 791.67 | 777.09 | 0.68% | 73,314 |
| Mar 2, 2026 | 786.29 | 830.00 | 786.29 | 786.29 | 771.81 | -10.00% | 91,195 |
| Feb 27, 2026 | 872.09 | 885.00 | 866.00 | 873.65 | 857.56 | 0.18% | 16,398 |
| Feb 26, 2026 | 858.00 | 888.00 | 855.00 | 872.09 | 856.03 | 0.61% | 54,064 |
| Feb 25, 2026 | 890.00 | 923.00 | 861.02 | 866.83 | 850.86 | -1.89% | 15,502 |
| Feb 24, 2026 | 894.00 | 899.00 | 855.00 | 883.54 | 867.27 | -0.80% | 47,017 |
| Feb 23, 2026 | 895.00 | 906.00 | 881.51 | 890.65 | 874.25 | -1.13% | 10,439 |
| Feb 20, 2026 | 900.01 | 909.00 | 882.20 | 900.84 | 884.25 | 0.90% | 12,686 |
| Feb 19, 2026 | 913.25 | 919.90 | 892.00 | 892.84 | 876.39 | -2.22% | 18,381 |
| Feb 18, 2026 | 909.19 | 919.90 | 905.00 | 913.12 | 896.30 | 0.87% | 11,541 |
| Feb 17, 2026 | 879.74 | 908.00 | 879.74 | 905.20 | 888.53 | 0.55% | 53,797 |
| Feb 16, 2026 | 930.00 | 930.00 | 895.01 | 900.21 | 883.63 | -2.99% | 48,104 |
| Feb 13, 2026 | 921.50 | 935.00 | 891.00 | 927.94 | 910.85 | 0.31% | 27,721 |
| Feb 12, 2026 | 939.00 | 939.00 | 920.00 | 925.06 | 908.02 | -0.54% | 29,581 |
| Feb 11, 2026 | 939.90 | 939.90 | 929.00 | 930.07 | 912.94 | -0.48% | 9,803 |
| Feb 10, 2026 | 930.00 | 940.44 | 925.00 | 934.56 | 917.35 | 1.14% | 12,967 |
| Feb 9, 2026 | 930.00 | 939.25 | 920.01 | 924.07 | 907.05 | -0.64% | 13,503 |