Haleon Pakistan Limited (PSX:HALEON)
Pakistan · Delayed Price · Currency is PKR 802.92
+17.74 (2.26%)
At close: Jun 24, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 780.00 | 781.00 | 770.00 | 779.94 | 779.94 | -0.91% | 29,323 |
| May 8, 2026 | 773.00 | 800.00 | 766.66 | 787.08 | 787.08 | 1.41% | 124,886 |
| May 7, 2026 | 772.01 | 785.80 | 764.49 | 776.10 | 776.10 | 0.47% | 34,394 |
| May 6, 2026 | 750.00 | 779.00 | 740.00 | 772.46 | 772.46 | 4.74% | 52,015 |
| May 5, 2026 | 729.30 | 758.00 | 720.01 | 737.49 | 737.49 | 1.12% | 39,002 |
| May 4, 2026 | 735.00 | 762.00 | 719.05 | 729.30 | 729.30 | -0.76% | 53,511 |
| Apr 30, 2026 | 742.00 | 745.00 | 715.00 | 734.90 | 734.90 | -1.46% | 356,207 |
| Apr 29, 2026 | 755.66 | 765.00 | 742.00 | 745.76 | 745.76 | -1.31% | 65,931 |
| Apr 28, 2026 | 750.00 | 762.88 | 742.00 | 755.65 | 755.65 | -0.22% | 25,165 |
| Apr 27, 2026 | 760.00 | 769.00 | 752.00 | 757.28 | 757.28 | -0.96% | 34,623 |
| Apr 24, 2026 | 769.99 | 779.00 | 744.00 | 764.61 | 764.61 | -0.85% | 118,138 |
| Apr 23, 2026 | 786.21 | 795.00 | 765.00 | 771.14 | 771.14 | -1.92% | 30,958 |
| Apr 22, 2026 | 819.00 | 819.00 | 781.01 | 786.21 | 786.21 | -2.61% | 50,918 |
| Apr 21, 2026 | 809.00 | 816.20 | 800.00 | 807.28 | 807.28 | 0.99% | 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 |