Haleon Pakistan Limited (PSX:HALEON)
Pakistan
· Delayed Price · Currency is PKR 776.84
-2.47 (-0.32%)
At close: Mar 6, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 778.00 | 783.45 | 770.00 | 776.84 | 776.84 | -0.32% | 28,041 |
| Mar 5, 2026 | 799.00 | 802.00 | 751.00 | 779.31 | 779.31 | -1.95% | 170,640 |
| Mar 4, 2026 | 781.00 | 809.90 | 781.00 | 794.84 | 794.84 | 0.40% | 45,195 |
| Mar 3, 2026 | 789.00 | 824.74 | 765.20 | 791.67 | 791.67 | 0.68% | 73,314 |
| Mar 2, 2026 | 786.29 | 830.00 | 786.29 | 786.29 | 786.29 | -10.00% | 91,195 |
| Feb 27, 2026 | 872.09 | 885.00 | 866.00 | 873.65 | 873.65 | 0.18% | 16,398 |
| Feb 26, 2026 | 858.00 | 888.00 | 855.00 | 872.09 | 872.09 | 0.61% | 54,064 |
| Feb 25, 2026 | 890.00 | 923.00 | 861.02 | 866.83 | 866.83 | -1.89% | 15,502 |
| Feb 24, 2026 | 894.00 | 899.00 | 855.00 | 883.54 | 883.54 | -0.80% | 47,017 |
| Feb 23, 2026 | 895.00 | 906.00 | 881.51 | 890.65 | 890.65 | -1.13% | 10,439 |
| Feb 20, 2026 | 900.01 | 909.00 | 882.20 | 900.84 | 900.84 | 0.90% | 12,686 |
| Feb 19, 2026 | 913.25 | 919.90 | 892.00 | 892.84 | 892.84 | -2.22% | 18,381 |
| Feb 18, 2026 | 909.19 | 919.90 | 905.00 | 913.12 | 913.12 | 0.87% | 11,541 |
| Feb 17, 2026 | 879.74 | 908.00 | 879.74 | 905.20 | 905.20 | 0.55% | 53,797 |
| Feb 16, 2026 | 930.00 | 930.00 | 895.01 | 900.21 | 900.21 | -2.99% | 48,104 |
| Feb 13, 2026 | 921.50 | 935.00 | 891.00 | 927.94 | 927.94 | 0.31% | 27,721 |
| Feb 12, 2026 | 939.00 | 939.00 | 920.00 | 925.06 | 925.06 | -0.54% | 29,581 |
| Feb 11, 2026 | 939.90 | 939.90 | 929.00 | 930.07 | 930.07 | -0.48% | 9,803 |
| Feb 10, 2026 | 930.00 | 940.44 | 925.00 | 934.56 | 934.56 | 1.14% | 12,967 |
| Feb 9, 2026 | 930.00 | 939.25 | 920.01 | 924.07 | 924.07 | -0.64% | 13,503 |
| Feb 6, 2026 | 933.23 | 939.25 | 923.00 | 930.05 | 930.05 | -0.15% | 71,424 |
| Feb 4, 2026 | 939.90 | 940.01 | 925.00 | 931.45 | 931.45 | 0.02% | 13,004 |
| Feb 3, 2026 | 935.00 | 942.00 | 922.00 | 931.27 | 931.27 | -0.27% | 27,236 |
| Feb 2, 2026 | 906.00 | 940.00 | 906.00 | 933.78 | 933.78 | -0.67% | 32,892 |
| Jan 30, 2026 | 945.00 | 945.00 | 930.00 | 940.06 | 940.06 | 1.70% | 15,642 |
| Jan 29, 2026 | 960.00 | 960.00 | 858.48 | 924.34 | 924.34 | -3.10% | 93,064 |
| Jan 28, 2026 | 965.00 | 965.00 | 950.00 | 953.87 | 953.87 | -0.26% | 15,721 |
| Jan 27, 2026 | 951.42 | 975.00 | 944.99 | 956.32 | 956.32 | 0.52% | 29,861 |
| Jan 26, 2026 | 950.00 | 959.99 | 940.00 | 951.42 | 951.42 | 0.15% | 24,264 |
| Jan 23, 2026 | 973.00 | 973.00 | 948.62 | 949.96 | 949.96 | -1.05% | 37,813 |
| Jan 22, 2026 | 955.00 | 976.78 | 941.72 | 960.01 | 960.01 | -0.01% | 38,428 |
| Jan 21, 2026 | 984.00 | 990.00 | 951.01 | 960.08 | 960.08 | -2.41% | 52,057 |
| Jan 20, 2026 | 999.89 | 999.89 | 974.20 | 983.77 | 983.77 | -0.53% | 61,276 |
| Jan 19, 2026 | 951.00 | 1,003.00 | 951.00 | 989.01 | 989.01 | 4.13% | 119,867 |
| Jan 16, 2026 | 945.90 | 969.48 | 938.20 | 949.78 | 949.78 | 1.23% | 52,758 |
| Jan 15, 2026 | 935.00 | 943.99 | 930.00 | 938.20 | 938.20 | 0.58% | 36,416 |
| Jan 14, 2026 | 935.00 | 944.00 | 923.20 | 932.82 | 932.82 | 0.06% | 61,936 |
| Jan 13, 2026 | 975.00 | 979.00 | 925.00 | 932.25 | 932.25 | -3.58% | 217,053 |
| Jan 12, 2026 | 994.00 | 1,002.00 | 961.67 | 966.91 | 966.91 | -2.21% | 82,797 |
| Jan 9, 2026 | 997.00 | 1,010.00 | 980.00 | 988.78 | 988.78 | 0.78% | 154,325 |
| Jan 8, 2026 | 938.00 | 990.00 | 938.00 | 981.13 | 981.13 | 4.63% | 496,817 |
| Jan 7, 2026 | 887.77 | 945.90 | 887.77 | 937.67 | 937.67 | 5.62% | 293,242 |
| Jan 6, 2026 | 894.00 | 897.00 | 872.01 | 887.77 | 887.77 | -0.15% | 57,949 |
| Jan 5, 2026 | 888.00 | 898.00 | 881.80 | 889.13 | 889.13 | 0.15% | 133,335 |
| Jan 2, 2026 | 881.00 | 896.00 | 871.00 | 887.82 | 887.82 | 0.90% | 49,103 |
| Jan 1, 2026 | 835.00 | 898.00 | 835.00 | 879.93 | 879.93 | 5.59% | 201,442 |
| Dec 31, 2025 | 832.00 | 837.99 | 830.51 | 833.32 | 833.32 | 0.37% | 9,840 |
| Dec 30, 2025 | 828.53 | 837.10 | 825.00 | 830.22 | 830.22 | 0.20% | 26,884 |
| Dec 29, 2025 | 827.00 | 835.00 | 821.00 | 828.53 | 828.53 | 0.16% | 14,241 |
| Dec 26, 2025 | 820.02 | 833.00 | 820.01 | 827.24 | 827.24 | 0.69% | 63,882 |
| Dec 24, 2025 | 820.00 | 826.00 | 820.00 | 821.54 | 821.54 | 0.24% | 51,172 |
| Dec 23, 2025 | 826.01 | 826.01 | 818.91 | 819.61 | 819.61 | -0.77% | 103,930 |
| Dec 22, 2025 | 828.82 | 830.00 | 822.00 | 825.96 | 825.96 | -0.35% | 9,587 |
| Dec 19, 2025 | 827.00 | 832.00 | 822.00 | 828.82 | 828.82 | 0.18% | 29,844 |
| Dec 18, 2025 | 839.00 | 839.00 | 827.00 | 827.33 | 827.33 | -0.60% | 33,269 |
| Dec 17, 2025 | 834.00 | 841.00 | 830.00 | 832.35 | 832.35 | 0.16% | 101,211 |
| Dec 16, 2025 | 830.00 | 840.05 | 822.00 | 831.00 | 831.00 | 0.12% | 92,868 |
| Dec 15, 2025 | 830.00 | 833.00 | 805.00 | 830.02 | 830.02 | 0.03% | 52,122 |
| Dec 12, 2025 | 829.90 | 835.00 | 810.01 | 829.78 | 829.78 | 0.68% | 48,160 |
| Dec 11, 2025 | 844.00 | 845.00 | 821.00 | 824.14 | 824.14 | -1.90% | 107,765 |
| Dec 10, 2025 | 839.84 | 844.00 | 837.00 | 840.08 | 840.08 | 0.03% | 21,883 |
| Dec 9, 2025 | 838.99 | 841.00 | 835.84 | 839.84 | 839.84 | 0.63% | 16,537 |
| Dec 8, 2025 | 834.00 | 840.90 | 832.00 | 834.59 | 834.59 | 0.07% | 24,174 |
| Dec 5, 2025 | 836.00 | 844.00 | 825.01 | 833.99 | 833.99 | -0.01% | 26,230 |
| Dec 4, 2025 | 832.06 | 840.01 | 832.05 | 834.07 | 834.07 | -0.12% | 20,841 |
| Dec 3, 2025 | 826.11 | 839.90 | 826.11 | 835.07 | 835.07 | 1.27% | 37,086 |
| Dec 2, 2025 | 822.99 | 826.49 | 818.09 | 824.61 | 824.61 | 0.80% | 30,030 |
| Dec 1, 2025 | 822.01 | 824.39 | 815.00 | 818.03 | 818.03 | -0.46% | 58,912 |
| Nov 28, 2025 | 826.86 | 829.98 | 815.01 | 821.77 | 821.77 | 0.19% | 28,860 |
| Nov 27, 2025 | 823.79 | 824.45 | 818.97 | 820.19 | 820.19 | -0.05% | 16,787 |
| Nov 26, 2025 | 820.29 | 824.74 | 815.00 | 820.60 | 820.60 | 0.04% | 8,273 |
| Nov 25, 2025 | 823.94 | 826.49 | 819.00 | 820.29 | 820.29 | -0.44% | 8,581 |
| Nov 24, 2025 | 823.00 | 830.90 | 820.00 | 823.94 | 823.94 | 0.09% | 8,100 |
| Nov 21, 2025 | 821.15 | 824.45 | 815.00 | 823.19 | 823.19 | 0.25% | 15,395 |
| Nov 20, 2025 | 815.00 | 821.88 | 814.50 | 821.15 | 821.15 | 0.95% | 12,022 |
| Nov 19, 2025 | 819.00 | 824.80 | 810.00 | 813.39 | 813.39 | -0.07% | 43,280 |
| Nov 18, 2025 | 823.00 | 827.68 | 809.02 | 813.95 | 813.95 | -0.91% | 42,355 |
| Nov 17, 2025 | 829.90 | 838.99 | 817.99 | 821.46 | 821.46 | -0.94% | 40,349 |
| Nov 14, 2025 | 820.00 | 830.12 | 817.00 | 829.24 | 829.24 | 1.43% | 22,076 |
| Nov 13, 2025 | 824.95 | 830.00 | 815.00 | 817.53 | 817.53 | -0.12% | 36,673 |
| Nov 12, 2025 | 819.00 | 849.90 | 816.03 | 818.50 | 818.50 | 0.02% | 45,787 |
| Nov 11, 2025 | 830.00 | 832.70 | 817.50 | 818.34 | 818.34 | -1.73% | 57,654 |
| Nov 10, 2025 | 839.39 | 840.01 | 830.01 | 832.76 | 832.76 | -0.36% | 56,657 |
| Nov 7, 2025 | 837.39 | 840.00 | 831.99 | 835.81 | 835.81 | 0.46% | 56,635 |
| Nov 6, 2025 | 856.00 | 856.00 | 829.00 | 831.96 | 831.96 | -1.57% | 63,060 |
| Nov 5, 2025 | 826.10 | 859.99 | 826.10 | 845.23 | 845.23 | 0.17% | 13,566 |
| Nov 4, 2025 | 854.00 | 857.01 | 842.00 | 843.82 | 843.82 | -1.48% | 22,518 |
| Nov 3, 2025 | 869.00 | 869.00 | 854.00 | 856.48 | 851.48 | 0.29% | 32,538 |
| Oct 31, 2025 | 858.00 | 860.01 | 840.00 | 854.02 | 849.03 | 0.64% | 100,780 |
| Oct 30, 2025 | 858.70 | 859.00 | 840.00 | 848.62 | 843.67 | 0.07% | 35,658 |
| Oct 29, 2025 | 867.09 | 875.00 | 840.22 | 847.99 | 843.04 | -2.20% | 69,955 |
| Oct 28, 2025 | 894.45 | 899.85 | 864.11 | 867.09 | 862.03 | -3.06% | 53,435 |
| Oct 27, 2025 | 900.00 | 907.49 | 869.89 | 894.45 | 889.23 | -0.61% | 58,631 |
| Oct 24, 2025 | 918.20 | 928.00 | 898.04 | 899.93 | 894.68 | -1.98% | 52,544 |
| Oct 23, 2025 | 949.00 | 949.89 | 899.99 | 918.09 | 912.73 | -2.38% | 99,175 |
| Oct 22, 2025 | 926.00 | 953.01 | 926.00 | 940.46 | 934.97 | 0.30% | 63,715 |
| Oct 21, 2025 | 936.66 | 946.00 | 928.00 | 937.66 | 932.19 | -0.26% | 33,497 |
| Oct 20, 2025 | 945.00 | 948.00 | 910.51 | 940.15 | 934.66 | 0.08% | 41,117 |
| Oct 17, 2025 | 937.00 | 945.00 | 927.62 | 939.40 | 933.92 | 0.31% | 26,261 |
| Oct 16, 2025 | 920.99 | 940.48 | 909.99 | 936.50 | 931.03 | 1.62% | 79,968 |