SUPER
WAITLIST
  1. Home
  2. Stocks
  3. HALEON
  4. History

HALEON · PHARMACEUTICALS

HALEON share price history Haleon Pakistan Limited

Haleon Pakistan Limited (HALEON) has 2,360 daily sessions on file, from 22 Mar 2017 to 13 Nov 2026. The last close was Rs 697.10. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
22 Mar 2017close Rs 65.05
Last session
13 Nov 2026close Rs 697.10
Sessions on file
2,360117 months
Highest close
Rs 989.0119 Jan 2026
Lowest close
Rs 65.0522 Mar 2017

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

HALEON month-end close

363546739912026-112017-032022-01HALEON month-end close
Mar 2017 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026697.10699.88650.73348,3419
Oct 2026658.80686.70658.64433,51622
Sep 2026692.30728.11680.74699,58822
Aug 2026714.69765.52714.69651,49119
Jul 2026752.70808.10743.74879,52623
Jun 2026805.20820.83753.051,484,05420
May 2026783.72787.08727.081,032,70417
Apr 2026734.90814.42659.242,274,54022
Mar 2026689.15794.84681.061,354,26820
Feb 2026873.65934.56866.83526,06019
Jan 2026940.06989.01879.932,325,16622
Dec 2025833.32840.08818.03980,46822
Nov 2025821.77856.48813.39631,16620
Oct 2025854.02940.46847.991,412,08723
Sep 2025902.13926.95860.962,138,03222
Aug 2025862.54908.24816.392,274,52920
Jul 2025799.75815.09741.011,804,07923
Jun 2025736.33749.76683.421,295,85119
May 2025730.07752.84677.881,305,15420
Apr 2025744.95852.37730.482,762,90820
Mar 2025788.19823.76782.173,821,07819
Feb 2025793.20847.78790.13889,35119
Jan 2025839.89894.13827.571,119,74223
Dec 2024807.67940.10807.671,705,85121
Nov 2024867.23882.45651.022,889,29721
Oct 2024649.84649.84554.052,363,25923
Sep 2024549.39583.57401.072,076,20120
Aug 2024411.96436.77293.932,070,11521
Jul 2024285.29313.91283.45306,45821
Jun 2024297.37298.67251.00686,51517
May 2024253.06283.50237.971,027,70921
Apr 2024241.84254.50185.651,817,41418
Mar 2024195.01208.50181.40235,20020
Feb 2024213.25219.57188.46838,60019
Jan 2024195.00212.51179.001,575,00023
Dec 2023169.01199.07161.01554,10020
Nov 2023180.09187.42155.071,419,70021
Oct 2023156.14167.03141.01477,10022
Sep 2023142.48152.14126.80542,10019
Aug 2023126.50171.77126.50529,40022
Jul 2023162.21172.95145.191,003,20020
Jun 2023140.14140.14132.00240,50016
May 2023132.00142.84132.00599,50022
Apr 2023142.39142.39130.05510,30016
Mar 2023131.00144.89131.001,338,20022
Feb 2023138.71159.18129.03521,00020
Jan 2023128.98165.84120.23662,70022
Dec 2022163.90200.00163.90109,30021
Nov 2022205.08212.56204.8782,00017
Oct 2022200.00212.13199.18179,80021
Sep 2022218.10222.00212.09151,70022
Aug 2022211.77235.68211.77237,60019
Jul 2022217.92238.45216.5386,10015
Jun 2022238.33238.33220.95190,70021
May 2022229.00240.00215.43320,90018
Apr 2022245.16258.07242.69275,00019
Mar 2022253.44253.44242.50136,60021
Feb 2022253.99268.00244.12441,20020
Jan 2022265.43265.68238.05634,90021
Dec 2021241.06242.24215.08635,50023
Nov 2021239.01265.17235.67263,40022
Oct 2021258.09268.90250.23297,90020
Sep 2021255.08295.85254.151,473,40022
Aug 2021274.45275.53239.631,336,90020
Jul 2021239.54251.57238.61258,90019
Jun 2021250.09273.24244.441,153,00022
May 2021241.72241.72226.36428,20015
Apr 2021234.45244.72210.001,305,10022
Mar 2021215.89267.90212.78808,10022
Feb 2021267.54296.15267.311,962,60019
Jan 2021263.68272.86260.37517,00021
Dec 2020265.13273.14265.01583,00022
Nov 2020258.95268.89252.92303,90021
Oct 2020261.17294.19261.17302,70021
Sep 2020289.66308.35284.00528,80022
Aug 2020306.04330.03306.04601,80020
Jul 2020326.95326.95272.292,376,10022
Jun 2020271.68288.33231.613,046,80022
May 2020240.95247.02234.881,404,70016
Apr 2020235.23237.94196.291,699,70022
Mar 2020199.56240.28192.60744,10021
Feb 2020220.59236.94217.82162,10019
Jan 2020242.75270.35234.18419,70023
Dec 2019256.42291.73254.81291,50021
Nov 2019286.09295.44253.571,037,90021
Oct 2019249.61273.93211.00558,40023
Sep 2019209.69209.69185.00188,70019
Aug 2019189.07203.24164.0035,80017
Jul 2019172.40201.05172.4040,30020
Jun 2019193.00223.13191.0089,40016
May 2019215.50239.99188.2394,60021
Apr 2019238.51323.45238.51404,50022
Mar 2019340.47340.47297.69123,60019
Feb 2019322.93353.53309.23212,80018
Jan 2019330.76330.76263.33201,30023
Dec 2018266.39300.60266.39243,30018
Nov 2018315.93349.25315.93138,80020
Oct 2018341.08346.75281.89329,00023
Sep 2018347.52361.14332.80191,20018
Aug 2018363.31426.70363.31292,00019
Jul 2018421.13426.30338.66419,70021
Jun 2018405.05459.24405.05415,40018
May 2018402.11470.30381.61405,50022
Apr 2018474.33518.81467.61886,30021
Mar 2018507.30507.30441.571,199,80021
Feb 2018468.35473.46414.691,530,60019
Jan 2018425.52425.52327.352,023,90023
Dec 2017324.29342.09285.79976,30019
Nov 2017339.40353.51330.081,363,80022
Oct 2017331.06349.79250.002,491,20022
Sep 2017278.45278.45207.182,046,80019
Aug 2017204.58273.91199.751,378,10022
Jul 2017241.10249.07198.561,005,00021
Jun 2017209.01255.55208.81859,50018
May 2017252.15307.62241.054,349,50022
Apr 2017229.58229.5891.372,293,50020
Mar 201787.0387.0365.0507

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026697.10+0.16%14,612
12 Nov 2026695.99-0.56%20,477
11 Nov 2026699.88+0.94%105,104
10 Nov 2026693.37+1.64%25,845
6 Nov 2026682.17-0.68%13,170
5 Nov 2026686.87+2.63%37,908
4 Nov 2026669.26+1.97%106,986
3 Nov 2026656.33+0.86%6,747
2 Nov 2026650.73-1.22%17,492
30 Oct 2026658.80-0.37%50,822
29 Oct 2026661.25+0.40%58,069
28 Oct 2026658.64-0.46%12,915
27 Oct 2026661.68-0.22%13,179
26 Oct 2026663.13-1.57%14,869
23 Oct 2026673.68+0.45%16,590
22 Oct 2026670.64-1.05%10,974
21 Oct 2026677.73+1.02%20,389
20 Oct 2026670.90-0.95%16,838
19 Oct 2026677.36-1.02%9,548
16 Oct 2026684.36+0.88%17,075
15 Oct 2026678.42+0.02%21,033
14 Oct 2026678.29+0.34%6,641
13 Oct 2026676.00-0.55%18,058
12 Oct 2026679.74-0.83%10,286
9 Oct 2026685.40+1.74%70,935
8 Oct 2026673.67-1.26%19,218
7 Oct 2026682.30-0.14%7,868
6 Oct 2026683.23+1.46%6,134
5 Oct 2026673.39-1.71%17,253
2 Oct 2026685.10-0.23%9,823
1 Oct 2026686.70-0.81%4,999
30 Sep 2026692.30+0.65%20,220
29 Sep 2026687.81+1.04%38,045
28 Sep 2026680.74-0.48%14,366
25 Sep 2026683.99-0.21%14,705
24 Sep 2026685.44-1.09%22,496
23 Sep 2026692.99+0.06%10,178
22 Sep 2026692.60-0.59%7,017
21 Sep 2026696.70-0.47%5,854
18 Sep 2026699.99-0.08%28,831
17 Sep 2026700.57+1.05%30,634
16 Sep 2026693.29-1.36%15,552
15 Sep 2026702.82+1.20%76,051
14 Sep 2026694.51-0.51%9,155
11 Sep 2026698.06+0.54%82,351
10 Sep 2026694.28-0.67%16,292
9 Sep 2026698.96-0.75%46,446
8 Sep 2026704.24-0.54%75,813
7 Sep 2026708.08-2.75%45,385
4 Sep 2026728.11+2.09%24,001
3 Sep 2026713.21-0.69%19,912
2 Sep 2026718.13-0.19%18,799
1 Sep 2026719.51+0.67%77,485
31 Aug 2026714.69-0.39%40,581
28 Aug 2026717.46-0.27%44,175
27 Aug 2026719.38-0.36%87,048
25 Aug 2026722.00-0.08%21,033
24 Aug 2026722.59-1.03%37,193
21 Aug 2026730.14+1.25%19,063
20 Aug 2026721.16-0.68%47,690

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The series joins the former ticker GSKCH on 31 Jan 2023.

Download every daily close

HALEON daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,360 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on HALEON

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .