Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 721.16
-4.94 (-0.68%)
At close: Aug 20, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 733.20 | 737.00 | 720.00 | 726.10 | 726.10 | -0.61% | 21,247 |
| Aug 18, 2026 | 747.50 | 748.01 | 725.50 | 730.57 | 730.57 | -2.13% | 124,073 |
| Aug 17, 2026 | 748.01 | 752.99 | 745.00 | 746.49 | 746.49 | -0.24% | 21,774 |
| Aug 13, 2026 | 746.00 | 753.00 | 746.00 | 748.31 | 748.31 | -0.15% | 7,582 |
| Aug 12, 2026 | 747.00 | 764.00 | 747.00 | 749.41 | 749.41 | 0.24% | 16,767 |
| Aug 11, 2026 | 759.00 | 759.00 | 745.00 | 747.64 | 747.64 | -1.07% | 14,597 |
| Aug 10, 2026 | 755.30 | 759.99 | 750.00 | 755.73 | 755.73 | 0.06% | 28,315 |
| Aug 7, 2026 | 761.00 | 761.00 | 754.00 | 755.30 | 755.30 | -0.56% | 30,245 |
| Aug 6, 2026 | 763.99 | 763.99 | 756.00 | 759.59 | 759.59 | -0.11% | 13,445 |
| Aug 5, 2026 | 765.00 | 769.00 | 756.01 | 760.43 | 760.43 | -0.11% | 18,454 |
| Aug 4, 2026 | 774.99 | 774.99 | 757.00 | 761.24 | 761.24 | -0.56% | 12,807 |
| Aug 3, 2026 | 758.00 | 775.00 | 754.00 | 765.52 | 765.52 | 1.70% | 45,402 |
| Jul 31, 2026 | 753.80 | 756.99 | 745.00 | 752.70 | 752.70 | 0.19% | 14,690 |
| Jul 30, 2026 | 745.10 | 753.99 | 745.10 | 751.30 | 751.30 | -0.32% | 23,277 |
| Jul 29, 2026 | 760.00 | 760.00 | 750.00 | 753.71 | 753.71 | -0.85% | 8,169 |
| Jul 28, 2026 | 766.00 | 766.00 | 753.00 | 760.14 | 760.14 | 0.02% | 20,564 |
| Jul 27, 2026 | 758.96 | 766.00 | 758.00 | 759.99 | 759.99 | 2.18% | 13,429 |
| Jul 24, 2026 | 745.00 | 773.99 | 737.00 | 743.74 | 743.74 | -0.75% | 31,948 |
| Jul 23, 2026 | 756.75 | 759.80 | 747.51 | 749.36 | 749.36 | -0.98% | 22,178 |
| Jul 22, 2026 | 756.00 | 760.48 | 755.99 | 756.74 | 756.74 | -0.64% | 21,616 |
| Jul 21, 2026 | 759.95 | 766.85 | 758.00 | 761.63 | 761.63 | 0.56% | 16,841 |
| Jul 20, 2026 | 754.00 | 761.00 | 749.00 | 757.40 | 757.40 | -0.28% | 17,582 |
| Jul 17, 2026 | 762.00 | 765.99 | 755.02 | 759.56 | 759.56 | -0.18% | 31,980 |
| Jul 16, 2026 | 769.88 | 775.00 | 757.02 | 760.91 | 760.91 | -0.03% | 98,243 |
| Jul 15, 2026 | 758.20 | 769.84 | 758.20 | 761.12 | 761.12 | 0.39% | 21,669 |
| Jul 14, 2026 | 775.00 | 780.00 | 755.10 | 758.20 | 758.20 | -3.27% | 50,076 |
| Jul 13, 2026 | 790.00 | 795.94 | 783.10 | 783.82 | 783.82 | -1.05% | 23,637 |
| Jul 10, 2026 | 794.11 | 804.90 | 790.00 | 792.15 | 792.15 | -0.06% | 20,749 |
| Jul 9, 2026 | 780.51 | 793.93 | 780.50 | 792.64 | 792.64 | -0.16% | 30,123 |
| Jul 8, 2026 | 803.00 | 803.00 | 791.00 | 793.93 | 793.93 | -1.75% | 63,109 |
| Jul 7, 2026 | 802.99 | 810.00 | 795.00 | 808.10 | 808.10 | 0.81% | 54,791 |
| Jul 6, 2026 | 809.40 | 809.40 | 800.00 | 801.59 | 801.59 | -0.18% | 58,869 |
| Jul 3, 2026 | 810.00 | 810.25 | 792.22 | 803.01 | 803.01 | -0.63% | 170,188 |
| Jul 2, 2026 | 807.88 | 815.00 | 804.00 | 808.09 | 808.09 | 0.55% | 37,246 |
| Jul 1, 2026 | 807.49 | 812.00 | 800.11 | 803.65 | 803.65 | -0.19% | 28,552 |
| Jun 30, 2026 | 805.00 | 814.14 | 800.00 | 805.20 | 805.20 | 0.41% | 143,500 |
| Jun 29, 2026 | 796.51 | 814.74 | 796.00 | 801.93 | 801.93 | -0.12% | 34,422 |
| Jun 24, 2026 | 788.00 | 821.00 | 785.01 | 802.92 | 802.92 | 2.26% | 205,693 |
| Jun 23, 2026 | 791.00 | 803.00 | 784.00 | 785.18 | 785.18 | -0.67% | 23,983 |
| Jun 22, 2026 | 800.01 | 809.00 | 789.00 | 790.45 | 790.45 | -1.05% | 24,908 |
| Jun 19, 2026 | 812.40 | 812.40 | 785.10 | 798.84 | 798.84 | -1.43% | 46,901 |
| Jun 18, 2026 | 809.98 | 815.10 | 801.30 | 810.45 | 810.45 | 0.40% | 61,801 |
| Jun 17, 2026 | 812.01 | 820.82 | 805.00 | 807.26 | 807.26 | -1.65% | 54,026 |
| Jun 16, 2026 | 815.01 | 835.00 | 800.00 | 820.83 | 820.83 | 1.17% | 317,844 |
| Jun 15, 2026 | 785.00 | 850.41 | 781.00 | 811.30 | 811.30 | 4.94% | 324,217 |
| Jun 12, 2026 | 770.00 | 775.00 | 762.00 | 773.10 | 773.10 | 1.61% | 36,518 |
| Jun 11, 2026 | 760.11 | 765.00 | 757.00 | 760.85 | 760.85 | -0.68% | 8,446 |
| Jun 10, 2026 | 764.00 | 774.89 | 755.00 | 766.03 | 766.03 | 0.15% | 21,758 |
| Jun 9, 2026 | 757.00 | 767.00 | 757.00 | 764.91 | 764.91 | 1.57% | 11,203 |
| Jun 8, 2026 | 759.80 | 759.80 | 741.30 | 753.05 | 753.05 | -1.22% | 17,376 |