Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1,380.29 | 1,380.29 | 1,345.00 | 1,360.83 | 1,197.86 | 3,720 |
| 2024-02-16 | 1,400.00 | 1,400.00 | 1,379.00 | 1,380.29 | 1,214.99 | 2,220 |
| 2024-02-15 | 1,393.02 | 1,404.00 | 1,390.00 | 1,398.26 | 1,230.80 | 1,260 |
| 2024-02-14 | 1,412.00 | 1,414.00 | 1,393.00 | 1,401.14 | 1,233.34 | 3,220 |
| 2024-02-13 | 1,371.11 | 1,384.00 | 1,301.00 | 1,379.48 | 1,214.27 | 3,860 |
| 2024-02-12 | 1,436.00 | 1,436.00 | 1,380.00 | 1,388.86 | 1,222.53 | 1,420 |
| 2024-02-09 | 1,410.00 | 1,420.00 | 1,323.00 | 1,402.64 | 1,234.66 | 3,360 |
| 2024-02-07 | 1,430.00 | 1,446.00 | 1,421.20 | 1,429.44 | 1,238.07 | 5,660 |
| 2024-02-06 | 1,420.00 | 1,420.02 | 1,385.00 | 1,416.72 | 1,227.05 | 5,000 |
| 2024-02-02 | 1,428.00 | 1,428.99 | 1,406.07 | 1,418.66 | 1,228.73 | 10,300 |
| 2024-02-01 | 1,424.00 | 1,424.00 | 1,394.00 | 1,408.03 | 1,219.52 | 1,960 |
| 2024-01-31 | 1,445.00 | 1,449.50 | 1,385.00 | 1,404.00 | 1,216.03 | 6,060 |
| 2024-01-30 | 1,568.00 | 1,568.00 | 1,437.08 | 1,444.33 | 1,250.96 | 13,720 |
| 2024-01-29 | 1,589.89 | 1,589.89 | 1,550.00 | 1,553.60 | 1,345.60 | 4,400 |
| 2024-01-26 | 1,560.02 | 1,579.98 | 1,550.10 | 1,561.38 | 1,352.34 | 8,100 |
| 2024-01-25 | 1,584.00 | 1,584.00 | 1,560.00 | 1,570.66 | 1,360.38 | 4,300 |
| 2024-01-24 | 1,578.01 | 1,579.99 | 1,568.00 | 1,569.34 | 1,359.24 | 4,180 |
| 2024-01-23 | 1,591.99 | 1,591.99 | 1,565.02 | 1,571.67 | 1,361.25 | 3,700 |
| 2024-01-22 | 1,580.00 | 1,580.01 | 1,570.00 | 1,578.94 | 1,367.55 | 5,800 |
| 2024-01-19 | 1,580.00 | 1,589.95 | 1,574.00 | 1,586.61 | 1,374.19 | 1,340 |
| 2024-01-18 | 1,573.00 | 1,597.00 | 1,545.00 | 1,578.60 | 1,367.26 | 2,660 |
| 2024-01-17 | 1,587.92 | 1,588.00 | 1,572.73 | 1,577.04 | 1,365.90 | 2,060 |
| 2024-01-16 | 1,595.00 | 1,596.00 | 1,580.11 | 1,587.28 | 1,374.77 | 3,680 |
| 2024-01-15 | 1,596.95 | 1,600.00 | 1,589.00 | 1,596.31 | 1,382.60 | 1,960 |
| 2024-01-12 | 1,598.99 | 1,599.00 | 1,585.00 | 1,586.92 | 1,374.46 | 4,660 |
| 2024-01-11 | 1,592.00 | 1,592.00 | 1,588.00 | 1,590.43 | 1,377.50 | 4,660 |
| 2024-01-10 | 1,600.00 | 1,600.00 | 1,587.04 | 1,592.77 | 1,379.53 | 2,240 |
| 2024-01-09 | 1,586.03 | 1,600.00 | 1,586.03 | 1,597.28 | 1,383.44 | 7,680 |
| 2024-01-08 | 1,600.00 | 1,600.00 | 1,589.11 | 1,590.00 | 1,377.13 | 5,240 |
| 2024-01-05 | 1,619.00 | 1,619.00 | 1,581.35 | 1,597.88 | 1,383.95 | 2,720 |
| 2024-01-04 | 1,590.82 | 1,620.00 | 1,590.82 | 1,598.54 | 1,384.53 | 4,460 |
| 2024-01-03 | 1,620.00 | 1,620.00 | 1,595.00 | 1,607.37 | 1,392.17 | 6,400 |
| 2024-01-02 | 1,629.00 | 1,640.00 | 1,622.00 | 1,624.86 | 1,407.32 | 21,040 |
| 2024-01-01 | 1,599.89 | 1,629.46 | 1,587.00 | 1,628.44 | 1,410.42 | 3,300 |
| 2023-12-29 | 1,565.11 | 1,590.00 | 1,565.11 | 1,582.00 | 1,370.20 | 7,300 |
| 2023-12-28 | 1,566.25 | 1,589.99 | 1,565.02 | 1,578.43 | 1,367.11 | 7,640 |
| 2023-12-27 | 1,545.00 | 1,578.99 | 1,513.01 | 1,569.68 | 1,359.53 | 3,880 |
| 2023-12-26 | 1,543.00 | 1,565.00 | 1,540.00 | 1,545.73 | 1,338.79 | 5,520 |
| 2023-12-22 | 1,590.00 | 1,590.00 | 1,572.00 | 1,573.73 | 1,363.04 | 11,980 |
| 2023-12-21 | 1,590.00 | 1,590.00 | 1,570.00 | 1,580.02 | 1,368.49 | 42,120 |
| 2023-12-20 | 1,517.02 | 1,580.00 | 1,517.01 | 1,570.31 | 1,360.08 | 3,660 |
| 2023-12-19 | 1,612.34 | 1,627.00 | 1,505.67 | 1,573.64 | 1,362.96 | 5,600 |
| 2023-12-18 | 1,649.98 | 1,649.99 | 1,625.00 | 1,627.75 | 1,409.83 | 4,480 |
| 2023-12-15 | 1,637.99 | 1,650.00 | 1,625.00 | 1,631.51 | 1,413.08 | 1,240 |
| 2023-12-14 | 1,600.00 | 1,640.00 | 1,596.23 | 1,609.45 | 1,393.98 | 4,620 |
| 2023-12-13 | 1,659.99 | 1,659.99 | 1,620.00 | 1,628.27 | 1,410.28 | 5,780 |
| 2023-12-12 | 1,646.00 | 1,650.00 | 1,640.00 | 1,643.03 | 1,423.06 | 6,920 |
| 2023-12-11 | 1,664.05 | 1,666.00 | 1,650.00 | 1,650.50 | 1,429.53 | 9,340 |
| 2023-12-08 | 1,665.00 | 1,670.00 | 1,656.00 | 1,663.96 | 1,441.19 | 4,820 |
| 2023-12-07 | 1,665.00 | 1,667.00 | 1,655.00 | 1,664.88 | 1,441.98 | 9,940 |
| 2023-12-06 | 1,652.00 | 1,674.95 | 1,652.00 | 1,667.62 | 1,444.36 | 5,640 |
| 2023-12-05 | 1,670.00 | 1,670.00 | 1,663.00 | 1,668.32 | 1,444.96 | 2,180 |
| 2023-12-04 | 1,669.38 | 1,673.70 | 1,656.00 | 1,667.11 | 1,443.92 | 5,120 |
| 2023-12-01 | 1,652.00 | 1,672.00 | 1,650.06 | 1,669.37 | 1,445.87 | 2,420 |
| 2023-11-30 | 1,665.00 | 1,665.00 | 1,650.00 | 1,659.79 | 1,437.58 | 2,480 |
| 2023-11-29 | 1,662.80 | 1,665.00 | 1,650.01 | 1,657.49 | 1,435.58 | 3,560 |
| 2023-11-28 | 1,674.95 | 1,674.95 | 1,655.00 | 1,662.80 | 1,440.18 | 2,020 |
| 2023-11-27 | 1,637.33 | 1,677.33 | 1,637.33 | 1,657.40 | 1,435.51 | 1,660 |
| 2023-11-24 | 1,657.50 | 1,665.00 | 1,648.09 | 1,662.50 | 1,439.92 | 2,460 |
| 2023-11-23 | 1,662.34 | 1,685.00 | 1,654.70 | 1,656.63 | 1,434.84 | 10,820 |
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.