Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,122.98 | 1,122.98 | 1,090.00 | 1,115.69 | 1,115.69 | 7,159 |
| 2026-10-15 | 1,114.41 | 1,120.00 | 1,114.00 | 1,118.99 | 1,118.99 | 2,007 |
| 2026-10-14 | 1,123.89 | 1,123.89 | 1,110.00 | 1,114.41 | 1,114.41 | 2,604 |
| 2026-10-13 | 1,112.00 | 1,124.99 | 1,110.00 | 1,110.57 | 1,110.57 | 5,369 |
| 2026-10-12 | 1,091.98 | 1,115.00 | 1,091.98 | 1,110.61 | 1,110.61 | 8,877 |
| 2026-10-09 | 1,081.00 | 1,128.38 | 1,073.52 | 1,091.98 | 1,091.98 | 158,785 |
| 2026-10-08 | 1,080.00 | 1,085.00 | 1,078.39 | 1,080.00 | 1,080.00 | 13,171 |
| 2026-10-07 | 1,080.00 | 1,083.90 | 1,078.00 | 1,078.39 | 1,078.39 | 21,030 |
| 2026-10-06 | 1,079.77 | 1,089.95 | 1,078.40 | 1,079.36 | 1,079.36 | 9,820 |
| 2026-10-05 | 1,070.10 | 1,090.00 | 1,070.10 | 1,079.77 | 1,079.77 | 4,065 |
| 2026-10-02 | 1,091.40 | 1,104.09 | 1,080.00 | 1,085.46 | 1,085.46 | 10,723 |
| 2026-10-01 | 1,099.89 | 1,104.99 | 1,089.00 | 1,091.41 | 1,091.41 | 12,929 |
| 2026-09-30 | 1,126.00 | 1,126.00 | 1,093.00 | 1,099.89 | 1,099.89 | 12,082 |
| 2026-09-29 | 1,110.00 | 1,129.99 | 1,110.00 | 1,114.65 | 1,114.65 | 2,248 |
| 2026-09-28 | 1,139.00 | 1,139.00 | 1,016.00 | 1,118.15 | 1,118.15 | 10,027 |
| 2026-09-25 | 1,140.00 | 1,140.00 | 1,125.00 | 1,128.01 | 1,128.01 | 2,818 |
| 2026-09-24 | 1,138.00 | 1,139.10 | 1,133.00 | 1,134.98 | 1,134.98 | 3,902 |
| 2026-09-23 | 1,136.00 | 1,141.00 | 1,134.79 | 1,139.16 | 1,139.16 | 3,154 |
| 2026-09-22 | 1,144.00 | 1,144.00 | 1,132.00 | 1,134.79 | 1,134.79 | 1,555 |
| 2026-09-21 | 1,127.30 | 1,144.75 | 1,127.30 | 1,133.13 | 1,133.13 | 3,362 |
| 2026-09-18 | 1,130.00 | 1,139.45 | 1,120.00 | 1,127.30 | 1,127.30 | 17,666 |
| 2026-09-17 | 1,137.51 | 1,149.90 | 1,120.00 | 1,125.32 | 1,125.32 | 3,713 |
| 2026-09-16 | 1,143.10 | 1,158.90 | 1,130.00 | 1,137.00 | 1,137.00 | 7,979 |
| 2026-09-15 | 1,181.00 | 1,186.00 | 1,176.00 | 1,178.10 | 1,143.10 | 55,763 |
| 2026-09-14 | 1,179.00 | 1,181.00 | 1,170.00 | 1,177.35 | 1,142.37 | 2,616 |
| 2026-09-11 | 1,171.11 | 1,179.00 | 1,121.11 | 1,177.64 | 1,142.65 | 5,462 |
| 2026-09-10 | 1,190.00 | 1,190.00 | 1,160.00 | 1,172.27 | 1,137.44 | 10,070 |
| 2026-09-09 | 1,190.50 | 1,198.89 | 1,173.00 | 1,189.22 | 1,153.89 | 13,164 |
| 2026-09-08 | 1,198.88 | 1,198.88 | 1,180.00 | 1,189.97 | 1,154.62 | 5,634 |
| 2026-09-07 | 1,190.00 | 1,206.00 | 1,189.10 | 1,190.05 | 1,154.70 | 24,837 |
| 2026-09-04 | 1,209.89 | 1,209.89 | 1,189.01 | 1,194.78 | 1,159.28 | 4,753 |
| 2026-09-03 | 1,195.00 | 1,200.00 | 1,180.00 | 1,194.50 | 1,159.01 | 1,687 |
| 2026-09-02 | 1,195.00 | 1,200.00 | 1,180.00 | 1,184.73 | 1,149.53 | 10,871 |
| 2026-09-01 | 1,182.00 | 1,215.00 | 1,182.00 | 1,199.71 | 1,164.07 | 5,336 |
| 2026-08-31 | 1,223.99 | 1,223.99 | 1,180.00 | 1,198.02 | 1,162.43 | 11,986 |
| 2026-08-28 | 1,224.98 | 1,224.98 | 1,215.00 | 1,216.30 | 1,180.17 | 4,467 |
| 2026-08-27 | 1,225.00 | 1,225.10 | 1,212.00 | 1,213.23 | 1,177.19 | 8,291 |
| 2026-08-25 | 1,218.00 | 1,218.50 | 1,214.00 | 1,215.05 | 1,178.95 | 4,917 |
| 2026-08-24 | 1,217.50 | 1,224.98 | 1,215.00 | 1,216.30 | 1,180.17 | 22,315 |
| 2026-08-21 | 1,225.00 | 1,225.00 | 1,213.00 | 1,215.30 | 1,179.19 | 6,093 |
| 2026-08-20 | 1,220.00 | 1,230.00 | 1,210.00 | 1,224.69 | 1,188.31 | 7,181 |
| 2026-08-19 | 1,230.01 | 1,230.01 | 1,217.20 | 1,218.81 | 1,182.60 | 11,316 |
| 2026-08-18 | 1,235.00 | 1,239.80 | 1,225.00 | 1,228.47 | 1,191.97 | 11,326 |
| 2026-08-17 | 1,230.02 | 1,240.00 | 1,225.01 | 1,234.93 | 1,198.24 | 9,257 |
| 2026-08-13 | 1,238.28 | 1,238.29 | 1,228.50 | 1,230.00 | 1,193.46 | 4,666 |
| 2026-08-12 | 1,238.40 | 1,239.99 | 1,230.00 | 1,230.80 | 1,194.23 | 4,405 |
| 2026-08-11 | 1,240.00 | 1,240.00 | 1,220.00 | 1,234.19 | 1,197.52 | 11,023 |
| 2026-08-10 | 1,243.00 | 1,248.00 | 1,233.13 | 1,234.95 | 1,198.26 | 4,107 |
| 2026-08-07 | 1,239.98 | 1,240.49 | 1,233.32 | 1,234.55 | 1,197.87 | 2,805 |
| 2026-08-06 | 1,233.37 | 1,247.00 | 1,229.00 | 1,239.97 | 1,203.13 | 5,813 |
| 2026-08-05 | 1,244.00 | 1,250.00 | 1,230.00 | 1,233.37 | 1,196.73 | 20,656 |
| 2026-08-04 | 1,239.00 | 1,250.00 | 1,220.00 | 1,234.82 | 1,198.13 | 14,029 |
| 2026-08-03 | 1,245.00 | 1,253.00 | 1,225.00 | 1,226.86 | 1,190.41 | 10,976 |
| 2026-07-31 | 1,222.16 | 1,242.00 | 1,222.16 | 1,239.25 | 1,202.43 | 1,679 |
| 2026-07-30 | 1,231.00 | 1,237.99 | 1,221.00 | 1,233.81 | 1,197.15 | 1,685 |
| 2026-07-29 | 1,253.99 | 1,254.00 | 1,228.00 | 1,230.54 | 1,193.98 | 9,180 |
| 2026-07-28 | 1,259.77 | 1,259.77 | 1,243.03 | 1,249.76 | 1,212.63 | 1,769 |
| 2026-07-27 | 1,234.00 | 1,270.00 | 1,230.00 | 1,243.07 | 1,206.14 | 7,453 |
| 2026-07-24 | 1,207.00 | 1,237.10 | 1,207.00 | 1,229.65 | 1,193.12 | 2,163 |
| 2026-07-23 | 1,230.35 | 1,244.93 | 1,216.00 | 1,229.02 | 1,192.51 | 1,853 |
Page 1 of 20 · 1,188 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 35.0000 PKR |
| 2026-02-13 | 29.0000 PKR |
| 2025-09-17 | 29.5000 PKR |
| 2025-02-04 | 32.0000 PKR |
| 2024-09-18 | 34.5000 PKR |
| 2024-02-09 | 22.5000 PKR |
| 2023-09-26 | 5.0000 PKR |
| 2023-06-14 | 40.0000 PKR |
| 2023-02-10 | 20.0000 PKR |
| 2022-09-16 | 32.2000 PKR |
| 2022-02-07 | 24.5000 PKR |
| 2021-09-13 | 27.6000 PKR |
| 2021-02-11 | 25.0000 PKR |
| 2020-09-21 | 23.5000 PKR |
| 2020-02-13 | 22.5000 PKR |
| 2019-09-06 | 20.0000 PKR |
| 2019-02-14 | 16.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.