Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,139.99 | 1,145.00 | 1,120.01 | 1,139.36 | 1,002.91 | 25,437 |
| 2024-08-20 | 1,129.00 | 1,140.00 | 1,118.00 | 1,127.24 | 992.24 | 12,391 |
| 2024-08-19 | 1,128.99 | 1,138.00 | 1,117.00 | 1,125.29 | 990.52 | 8,684 |
| 2024-08-16 | 1,130.00 | 1,134.00 | 1,090.00 | 1,130.24 | 994.88 | 17,584 |
| 2024-08-15 | 1,108.00 | 1,128.00 | 1,108.00 | 1,120.20 | 986.04 | 12,536 |
| 2024-08-13 | 1,111.16 | 1,119.00 | 1,090.00 | 1,107.45 | 974.82 | 23,431 |
| 2024-08-12 | 1,135.00 | 1,140.00 | 1,099.89 | 1,111.16 | 978.09 | 32,105 |
| 2024-08-09 | 1,138.00 | 1,146.01 | 1,135.00 | 1,143.83 | 1,006.84 | 117,927 |
| 2024-08-08 | 1,150.05 | 1,155.00 | 1,133.00 | 1,138.91 | 1,002.51 | 10,721 |
| 2024-08-07 | 1,151.00 | 1,163.00 | 1,147.00 | 1,149.23 | 1,011.60 | 23,621 |
| 2024-08-06 | 1,164.99 | 1,171.00 | 1,149.06 | 1,150.21 | 1,012.46 | 30,904 |
| 2024-08-05 | 1,177.00 | 1,180.00 | 1,140.00 | 1,165.71 | 1,026.10 | 21,017 |
| 2024-08-02 | 1,150.00 | 1,181.00 | 1,142.00 | 1,177.77 | 1,036.72 | 22,231 |
| 2024-08-01 | 1,180.00 | 1,188.00 | 1,110.00 | 1,152.78 | 1,014.72 | 30,077 |
| 2024-07-31 | 1,185.00 | 1,198.00 | 1,175.00 | 1,178.48 | 1,037.34 | 40,882 |
| 2024-07-30 | 1,180.00 | 1,210.00 | 1,179.80 | 1,180.50 | 1,039.12 | 44,499 |
| 2024-07-29 | 1,180.00 | 1,255.81 | 1,179.99 | 1,180.88 | 1,039.46 | 83,080 |
| 2024-07-26 | 1,180.00 | 1,180.00 | 1,170.00 | 1,179.81 | 1,038.52 | 3,737 |
| 2024-07-25 | 1,179.99 | 1,184.00 | 1,170.00 | 1,177.08 | 1,036.11 | 17,760 |
| 2024-07-24 | 1,180.00 | 1,187.99 | 1,179.00 | 1,179.96 | 1,038.65 | 16,516 |
| 2024-07-23 | 1,180.10 | 1,189.00 | 1,177.13 | 1,180.03 | 1,038.71 | 13,111 |
| 2024-07-22 | 1,184.96 | 1,184.96 | 1,175.00 | 1,179.21 | 1,037.99 | 15,395 |
| 2024-07-19 | 1,186.00 | 1,188.90 | 1,178.00 | 1,179.05 | 1,037.85 | 14,162 |
| 2024-07-18 | 1,185.00 | 1,190.00 | 1,178.00 | 1,179.91 | 1,038.60 | 19,114 |
| 2024-07-15 | 1,183.00 | 1,190.00 | 1,170.00 | 1,183.12 | 1,041.43 | 18,668 |
| 2024-07-12 | 1,184.99 | 1,190.00 | 1,175.00 | 1,184.82 | 1,042.93 | 5,107 |
| 2024-07-11 | 1,189.71 | 1,190.00 | 1,175.00 | 1,184.46 | 1,042.61 | 7,155 |
| 2024-07-10 | 1,188.10 | 1,191.00 | 1,170.01 | 1,189.71 | 1,047.23 | 5,679 |
| 2024-07-09 | 1,200.00 | 1,200.00 | 1,181.07 | 1,187.46 | 1,045.25 | 13,515 |
| 2024-07-08 | 1,100.00 | 1,200.00 | 1,100.00 | 1,195.68 | 1,052.48 | 6,910 |
| 2024-07-05 | 1,203.99 | 1,210.00 | 1,199.00 | 1,199.96 | 1,056.25 | 20,013 |
| 2024-07-04 | 1,205.00 | 1,214.00 | 1,197.97 | 1,199.71 | 1,056.03 | 14,121 |
| 2024-07-03 | 1,210.00 | 1,210.00 | 1,200.00 | 1,201.02 | 1,057.19 | 13,256 |
| 2024-07-02 | 1,219.00 | 1,228.00 | 1,206.52 | 1,208.82 | 1,064.05 | 8,883 |
| 2024-07-01 | 1,219.99 | 1,220.00 | 1,213.50 | 1,216.80 | 1,071.08 | 16,560 |
| 2024-06-28 | 1,232.95 | 1,232.95 | 1,211.00 | 1,219.92 | 1,073.82 | 6,764 |
| 2024-06-27 | 1,227.80 | 1,230.00 | 1,217.00 | 1,219.88 | 1,073.79 | 6,907 |
| 2024-06-26 | 1,230.01 | 1,234.00 | 1,222.05 | 1,224.60 | 1,077.94 | 7,893 |
| 2024-06-25 | 1,239.97 | 1,239.97 | 1,225.60 | 1,230.00 | 1,082.69 | 4,742 |
| 2024-06-24 | 1,246.53 | 1,250.00 | 1,230.00 | 1,236.19 | 1,088.14 | 12,384 |
| 2024-06-21 | 1,249.85 | 1,250.00 | 1,245.00 | 1,246.53 | 1,097.24 | 8,635 |
| 2024-06-20 | 1,200.00 | 1,249.00 | 1,200.00 | 1,244.94 | 1,095.85 | 14,063 |
| 2024-06-14 | 1,179.99 | 1,200.00 | 1,125.00 | 1,195.93 | 1,052.70 | 32,327 |
| 2024-06-13 | 1,246.00 | 1,249.00 | 1,141.60 | 1,167.11 | 1,027.34 | 76,014 |
| 2024-06-12 | 1,273.63 | 1,277.80 | 1,226.00 | 1,247.65 | 1,098.23 | 19,736 |
| 2024-06-11 | 1,280.05 | 1,281.00 | 1,269.00 | 1,273.62 | 1,121.09 | 4,076 |
| 2024-06-10 | 1,260.00 | 1,282.00 | 1,260.00 | 1,270.92 | 1,118.71 | 6,387 |
| 2024-06-07 | 1,271.06 | 1,280.50 | 1,260.00 | 1,278.01 | 1,124.95 | 4,542 |
| 2024-06-06 | 1,278.63 | 1,280.00 | 1,271.00 | 1,277.88 | 1,124.84 | 4,038 |
| 2024-06-05 | 1,285.45 | 1,285.45 | 1,276.00 | 1,278.63 | 1,125.50 | 7,236 |
| 2024-06-04 | 1,285.00 | 1,286.00 | 1,279.00 | 1,280.61 | 1,127.24 | 9,194 |
| 2024-06-03 | 1,280.00 | 1,288.95 | 1,280.00 | 1,284.99 | 1,131.10 | 7,289 |
| 2024-05-31 | 1,275.02 | 1,290.00 | 1,275.02 | 1,284.65 | 1,130.80 | 3,664 |
| 2024-05-30 | 1,277.01 | 1,285.00 | 1,273.99 | 1,278.43 | 1,125.32 | 4,723 |
| 2024-05-29 | 1,289.00 | 1,293.98 | 1,274.00 | 1,276.80 | 1,123.89 | 12,819 |
| 2024-05-27 | 1,294.00 | 1,294.00 | 1,285.00 | 1,287.44 | 1,133.26 | 24,749 |
| 2024-05-24 | 1,297.00 | 1,297.99 | 1,291.02 | 1,293.93 | 1,138.97 | 9,673 |
| 2024-05-23 | 1,295.00 | 1,295.00 | 1,290.00 | 1,294.93 | 1,139.85 | 8,056 |
| 2024-05-22 | 1,299.02 | 1,300.00 | 1,295.00 | 1,297.81 | 1,142.38 | 4,693 |
| 2024-05-21 | 1,300.00 | 1,302.90 | 1,298.50 | 1,299.02 | 1,143.45 | 5,014 |
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.