Haleon Pakistan Limited (PSX:HALEON)
Pakistan
· Delayed Price · Currency is PKR 755.65
-1.63 (-0.22%)
At close: Apr 28, 2026
Haleon Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.87% | 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 |
| Feb 6, 2026 | 933.23 | 939.25 | 923.00 | 930.05 | 912.92 | -0.15% | 71,424 |
| Feb 4, 2026 | 939.90 | 940.01 | 925.00 | 931.45 | 914.29 | 0.02% | 13,004 |
| Feb 3, 2026 | 935.00 | 942.00 | 922.00 | 931.27 | 914.12 | -0.27% | 27,236 |
| Feb 2, 2026 | 906.00 | 940.00 | 906.00 | 933.78 | 916.58 | -0.67% | 32,892 |
| Jan 30, 2026 | 945.00 | 945.00 | 930.00 | 940.06 | 922.75 | 1.70% | 15,642 |
| Jan 29, 2026 | 960.00 | 960.00 | 858.48 | 924.34 | 907.31 | -3.10% | 93,064 |
| Jan 28, 2026 | 965.00 | 965.00 | 950.00 | 953.87 | 936.30 | -0.26% | 15,721 |
| Jan 27, 2026 | 951.42 | 975.00 | 944.99 | 956.32 | 938.71 | 0.52% | 29,861 |
| Jan 26, 2026 | 950.00 | 959.99 | 940.00 | 951.42 | 933.90 | 0.15% | 24,264 |
| Jan 23, 2026 | 973.00 | 973.00 | 948.62 | 949.96 | 932.46 | -1.05% | 37,813 |
| Jan 22, 2026 | 955.00 | 976.78 | 941.72 | 960.01 | 942.33 | -0.01% | 38,428 |
| Jan 21, 2026 | 984.00 | 990.00 | 951.01 | 960.08 | 942.40 | -2.41% | 52,057 |
| Jan 20, 2026 | 999.89 | 999.89 | 974.20 | 983.77 | 965.65 | -0.53% | 61,276 |
| Jan 19, 2026 | 951.00 | 1,003.00 | 951.00 | 989.01 | 970.79 | 4.13% | 119,867 |
| Jan 16, 2026 | 945.90 | 969.48 | 938.20 | 949.78 | 932.29 | 1.23% | 52,758 |
| Jan 15, 2026 | 935.00 | 943.99 | 930.00 | 938.20 | 920.92 | 0.58% | 36,416 |
| Jan 14, 2026 | 935.00 | 944.00 | 923.20 | 932.82 | 915.64 | 0.06% | 61,936 |
| Jan 13, 2026 | 975.00 | 979.00 | 925.00 | 932.25 | 915.08 | -3.58% | 217,053 |
| Jan 12, 2026 | 994.00 | 1,002.00 | 961.67 | 966.91 | 949.10 | -2.21% | 82,797 |
| Jan 9, 2026 | 997.00 | 1,010.00 | 980.00 | 988.78 | 970.57 | 0.78% | 154,325 |
| Jan 8, 2026 | 938.00 | 990.00 | 938.00 | 981.13 | 963.06 | 4.63% | 496,817 |
| Jan 7, 2026 | 887.77 | 945.90 | 887.77 | 937.67 | 920.40 | 5.62% | 293,242 |
| Jan 6, 2026 | 894.00 | 897.00 | 872.01 | 887.77 | 871.42 | -0.15% | 57,949 |
| Jan 5, 2026 | 888.00 | 898.00 | 881.80 | 889.13 | 872.75 | 0.15% | 133,335 |
| Jan 2, 2026 | 881.00 | 896.00 | 871.00 | 887.82 | 871.47 | 0.90% | 49,103 |
| Jan 1, 2026 | 835.00 | 898.00 | 835.00 | 879.93 | 863.72 | 5.59% | 201,442 |
| Dec 31, 2025 | 832.00 | 837.99 | 830.51 | 833.32 | 817.97 | 0.37% | 9,840 |
| Dec 30, 2025 | 828.53 | 837.10 | 825.00 | 830.22 | 814.93 | 0.20% | 26,884 |
| Dec 29, 2025 | 827.00 | 835.00 | 821.00 | 828.53 | 813.27 | 0.16% | 14,241 |
| Dec 26, 2025 | 820.02 | 833.00 | 820.01 | 827.24 | 812.00 | 0.69% | 63,882 |
| Dec 24, 2025 | 820.00 | 826.00 | 820.00 | 821.54 | 806.41 | 0.24% | 51,172 |
| Dec 23, 2025 | 826.01 | 826.01 | 818.91 | 819.61 | 804.51 | -0.77% | 103,930 |
| Dec 22, 2025 | 828.82 | 830.00 | 822.00 | 825.96 | 810.75 | -0.35% | 9,587 |
| Dec 19, 2025 | 827.00 | 832.00 | 822.00 | 828.82 | 813.55 | 0.18% | 29,844 |
| Dec 18, 2025 | 839.00 | 839.00 | 827.00 | 827.33 | 812.09 | -0.60% | 33,269 |
| Dec 17, 2025 | 834.00 | 841.00 | 830.00 | 832.35 | 817.02 | 0.16% | 101,211 |
| Dec 16, 2025 | 830.00 | 840.05 | 822.00 | 831.00 | 815.69 | 0.12% | 92,868 |
| Dec 15, 2025 | 830.00 | 833.00 | 805.00 | 830.02 | 814.73 | 0.03% | 52,122 |
| Dec 12, 2025 | 829.90 | 835.00 | 810.01 | 829.78 | 814.50 | 0.68% | 48,160 |
| Dec 11, 2025 | 844.00 | 845.00 | 821.00 | 824.14 | 808.96 | -1.90% | 107,765 |
| Dec 10, 2025 | 839.84 | 844.00 | 837.00 | 840.08 | 824.61 | 0.03% | 21,883 |
| Dec 9, 2025 | 838.99 | 841.00 | 835.84 | 839.84 | 824.37 | 0.63% | 16,537 |
| Dec 8, 2025 | 834.00 | 840.90 | 832.00 | 834.59 | 819.22 | 0.07% | 24,174 |
| Dec 5, 2025 | 836.00 | 844.00 | 825.01 | 833.99 | 818.63 | -0.01% | 26,230 |
| Dec 4, 2025 | 832.06 | 840.01 | 832.05 | 834.07 | 818.71 | -0.12% | 20,841 |