Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1,303.90 | 1,303.90 | 1,298.00 | 1,300.11 | 1,144.41 | 15,479 |
| 2024-05-17 | 1,296.19 | 1,304.89 | 1,295.00 | 1,298.24 | 1,142.76 | 12,241 |
| 2024-05-16 | 1,300.00 | 1,303.00 | 1,290.00 | 1,296.19 | 1,140.96 | 14,310 |
| 2024-05-15 | 1,304.98 | 1,308.00 | 1,293.00 | 1,299.96 | 1,144.28 | 18,506 |
| 2024-05-14 | 1,300.00 | 1,310.00 | 1,296.00 | 1,299.98 | 1,144.29 | 30,025 |
| 2024-05-13 | 1,300.00 | 1,334.00 | 1,299.00 | 1,299.90 | 1,144.22 | 157,125 |
| 2024-05-10 | 1,300.00 | 1,305.00 | 1,298.10 | 1,300.17 | 1,144.46 | 16,520 |
| 2024-05-09 | 1,300.00 | 1,303.99 | 1,298.00 | 1,300.00 | 1,144.31 | 19,578 |
| 2024-05-08 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.84 | 1,144.17 | 11,662 |
| 2024-05-07 | 1,300.00 | 1,304.00 | 1,298.00 | 1,299.80 | 1,144.14 | 21,294 |
| 2024-05-06 | 1,315.00 | 1,315.00 | 1,292.00 | 1,299.36 | 1,143.75 | 15,050 |
| 2024-05-03 | 1,300.00 | 1,305.00 | 1,290.00 | 1,299.97 | 1,144.28 | 16,053 |
| 2024-05-02 | 1,310.00 | 1,310.00 | 1,290.00 | 1,299.93 | 1,144.25 | 28,624 |
| 2024-04-30 | 1,313.25 | 1,324.93 | 1,298.98 | 1,301.14 | 1,145.31 | 15,999 |
| 2024-04-29 | 1,322.90 | 1,322.90 | 1,301.11 | 1,312.24 | 1,155.09 | 8,869 |
| 2024-04-26 | 1,320.00 | 1,324.80 | 1,310.10 | 1,316.06 | 1,158.45 | 7,820 |
| 2024-04-25 | 1,317.15 | 1,324.91 | 1,305.00 | 1,314.82 | 1,157.36 | 8,440 |
| 2024-04-24 | 1,319.01 | 1,321.00 | 1,313.00 | 1,315.73 | 1,158.16 | 13,843 |
| 2024-04-23 | 1,325.00 | 1,325.00 | 1,318.95 | 1,319.01 | 1,161.04 | 11,659 |
| 2024-04-22 | 1,322.00 | 1,325.00 | 1,320.00 | 1,324.82 | 1,166.16 | 8,123 |
| 2024-04-19 | 1,319.30 | 1,325.00 | 1,318.02 | 1,320.32 | 1,162.20 | 15,040 |
| 2024-04-18 | 1,329.99 | 1,329.99 | 1,319.05 | 1,319.98 | 1,161.90 | 5,780 |
| 2024-04-17 | 1,329.00 | 1,329.00 | 1,320.00 | 1,323.56 | 1,165.05 | 5,820 |
| 2024-04-16 | 1,328.00 | 1,330.00 | 1,327.01 | 1,329.16 | 1,169.98 | 6,220 |
| 2024-04-15 | 1,330.00 | 1,331.00 | 1,325.00 | 1,328.45 | 1,169.35 | 7,040 |
| 2024-04-09 | 1,338.99 | 1,338.99 | 1,325.00 | 1,329.92 | 1,170.65 | 16,340 |
| 2024-04-08 | 1,330.00 | 1,334.00 | 1,325.00 | 1,329.93 | 1,170.66 | 5,080 |
| 2024-04-04 | 1,330.00 | 1,336.00 | 1,325.00 | 1,329.73 | 1,170.48 | 8,800 |
| 2024-04-03 | 1,330.01 | 1,334.96 | 1,325.00 | 1,329.62 | 1,170.38 | 3,320 |
| 2024-04-02 | 1,345.00 | 1,345.00 | 1,329.00 | 1,332.47 | 1,172.89 | 10,000 |
| 2024-04-01 | 1,378.00 | 1,378.00 | 1,340.00 | 1,345.96 | 1,184.77 | 10,720 |
| 2024-03-29 | 1,325.01 | 1,357.00 | 1,325.01 | 1,352.57 | 1,190.59 | 2,660 |
| 2024-03-28 | 1,335.00 | 1,339.99 | 1,326.00 | 1,329.86 | 1,170.60 | 6,280 |
| 2024-03-27 | 1,325.00 | 1,330.00 | 1,316.00 | 1,329.82 | 1,170.56 | 1,800 |
| 2024-03-26 | 1,332.00 | 1,333.00 | 1,320.01 | 1,324.06 | 1,165.49 | 1,060 |
| 2024-03-25 | 1,315.02 | 1,329.00 | 1,310.00 | 1,318.46 | 1,160.56 | 4,120 |
| 2024-03-22 | 1,316.00 | 1,325.00 | 1,308.00 | 1,321.82 | 1,163.52 | 9,520 |
| 2024-03-21 | 1,333.95 | 1,333.95 | 1,320.00 | 1,322.72 | 1,164.31 | 3,760 |
| 2024-03-20 | 1,329.99 | 1,330.00 | 1,321.11 | 1,329.97 | 1,170.69 | 7,640 |
| 2024-03-19 | 1,329.99 | 1,329.99 | 1,301.00 | 1,318.43 | 1,160.53 | 4,020 |
| 2024-03-18 | 1,334.00 | 1,334.00 | 1,270.00 | 1,311.02 | 1,154.01 | 4,480 |
| 2024-03-15 | 1,356.00 | 1,356.00 | 1,328.00 | 1,330.19 | 1,170.89 | 20,900 |
| 2024-03-14 | 1,330.00 | 1,330.00 | 1,322.11 | 1,330.00 | 1,170.72 | 3,960 |
| 2024-03-13 | 1,338.00 | 1,338.00 | 1,324.01 | 1,326.25 | 1,167.42 | 2,740 |
| 2024-03-12 | 1,339.00 | 1,339.00 | 1,326.02 | 1,331.00 | 1,171.60 | 4,040 |
| 2024-03-11 | 1,342.99 | 1,342.99 | 1,338.00 | 1,339.00 | 1,178.64 | 3,360 |
| 2024-03-08 | 1,331.00 | 1,340.00 | 1,331.00 | 1,338.01 | 1,177.77 | 2,260 |
| 2024-03-07 | 1,345.00 | 1,345.00 | 1,336.00 | 1,337.64 | 1,177.44 | 3,160 |
| 2024-03-06 | 1,341.00 | 1,349.99 | 1,338.00 | 1,341.19 | 1,180.57 | 8,720 |
| 2024-03-05 | 1,350.00 | 1,354.00 | 1,340.00 | 1,340.62 | 1,180.07 | 4,640 |
| 2024-03-04 | 1,350.00 | 1,353.00 | 1,338.00 | 1,343.57 | 1,182.66 | 10,660 |
| 2024-03-01 | 1,368.00 | 1,368.00 | 1,344.02 | 1,355.87 | 1,193.49 | 9,480 |
| 2024-02-29 | 1,368.00 | 1,379.00 | 1,345.00 | 1,350.30 | 1,188.59 | 6,720 |
| 2024-02-28 | 1,379.00 | 1,379.00 | 1,348.01 | 1,351.68 | 1,189.80 | 3,560 |
| 2024-02-27 | 1,360.00 | 1,360.00 | 1,350.00 | 1,352.99 | 1,190.96 | 3,700 |
| 2024-02-26 | 1,365.00 | 1,370.00 | 1,356.01 | 1,359.92 | 1,197.06 | 4,000 |
| 2024-02-23 | 1,359.55 | 1,360.00 | 1,355.00 | 1,360.00 | 1,197.13 | 2,840 |
| 2024-02-22 | 1,379.00 | 1,379.00 | 1,350.00 | 1,359.55 | 1,196.73 | 2,340 |
| 2024-02-21 | 1,365.00 | 1,380.00 | 1,350.00 | 1,360.82 | 1,197.85 | 1,820 |
| 2024-02-20 | 1,380.00 | 1,380.00 | 1,350.00 | 1,353.27 | 1,191.20 | 3,680 |
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.