Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 760.14
+0.15 (0.02%)
At close: Jul 28, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 774.00 | 775.00 | 750.51 | 762.32 | 762.32 | -1.08% | 18,902 |
| Jun 4, 2026 | 756.00 | 789.00 | 754.99 | 770.67 | 770.67 | 1.82% | 21,137 |
| Jun 3, 2026 | 755.00 | 762.99 | 754.99 | 756.89 | 756.89 | 0.23% | 20,018 |
| Jun 2, 2026 | 759.90 | 764.00 | 754.00 | 755.18 | 755.18 | -0.62% | 47,539 |
| Jun 1, 2026 | 775.03 | 781.98 | 755.00 | 759.92 | 759.92 | -3.04% | 43,862 |
| May 29, 2026 | 774.48 | 794.90 | 768.01 | 783.72 | 783.72 | 1.19% | 56,572 |
| May 25, 2026 | 764.03 | 790.00 | 761.05 | 774.47 | 774.47 | 1.65% | 91,099 |
| May 22, 2026 | 770.01 | 779.90 | 753.00 | 761.92 | 761.92 | -0.66% | 26,562 |
| May 21, 2026 | 748.00 | 798.40 | 740.98 | 767.01 | 767.01 | 3.51% | 58,802 |
| May 20, 2026 | 746.00 | 746.00 | 719.00 | 740.98 | 740.98 | 0.40% | 220,448 |
| May 19, 2026 | 724.00 | 746.85 | 720.00 | 738.02 | 738.02 | 1.50% | 33,520 |
| May 18, 2026 | 747.94 | 747.94 | 718.00 | 727.08 | 727.08 | -2.89% | 69,792 |
| May 15, 2026 | 760.00 | 764.99 | 738.10 | 748.74 | 748.74 | -1.41% | 27,610 |
| May 14, 2026 | 777.00 | 777.00 | 757.00 | 759.41 | 759.41 | -0.36% | 11,327 |
| May 13, 2026 | 785.00 | 794.75 | 758.58 | 762.15 | 762.15 | -2.15% | 79,693 |
| May 12, 2026 | 783.00 | 784.44 | 769.00 | 778.93 | 778.93 | -0.13% | 24,148 |