Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,662.34 | 1,685.00 | 1,654.70 | 1,656.63 | 1,434.84 | 10,820 |
| 2023-11-22 | 1,635.12 | 1,700.00 | 1,635.00 | 1,679.89 | 1,454.99 | 5,980 |
| 2023-11-21 | 1,683.01 | 1,694.00 | 1,645.00 | 1,648.17 | 1,427.51 | 8,020 |
| 2023-11-20 | 1,700.00 | 1,700.00 | 1,671.02 | 1,682.88 | 1,457.58 | 4,980 |
| 2023-11-17 | 1,695.10 | 1,709.90 | 1,681.00 | 1,693.50 | 1,466.77 | 3,560 |
| 2023-11-16 | 1,680.03 | 1,710.00 | 1,680.03 | 1,698.95 | 1,471.49 | 7,160 |
| 2023-11-15 | 1,711.00 | 1,711.00 | 1,675.00 | 1,694.29 | 1,467.46 | 22,060 |
| 2023-11-14 | 1,755.00 | 1,780.00 | 1,683.50 | 1,698.17 | 1,470.82 | 14,600 |
| 2023-11-13 | 1,640.00 | 1,730.00 | 1,640.00 | 1,718.14 | 1,488.11 | 9,160 |
| 2023-11-10 | 1,624.00 | 1,640.00 | 1,622.00 | 1,634.13 | 1,415.35 | 12,080 |
| 2023-11-08 | 1,614.99 | 1,624.00 | 1,595.00 | 1,619.93 | 1,403.05 | 7,680 |
| 2023-11-07 | 1,540.01 | 1,648.86 | 1,540.01 | 1,601.78 | 1,387.33 | 12,940 |
| 2023-11-06 | 1,490.00 | 1,540.00 | 1,467.02 | 1,533.82 | 1,328.47 | 14,620 |
| 2023-11-03 | 1,449.25 | 1,490.00 | 1,438.00 | 1,468.07 | 1,271.52 | 8,660 |
| 2023-11-02 | 1,448.00 | 1,450.00 | 1,437.00 | 1,445.13 | 1,251.66 | 3,500 |
| 2023-11-01 | 1,417.20 | 1,438.00 | 1,405.01 | 1,435.05 | 1,242.92 | 15,320 |
| 2023-10-31 | 1,400.02 | 1,411.00 | 1,395.12 | 1,407.18 | 1,218.79 | 3,640 |
| 2023-10-30 | 1,402.65 | 1,410.00 | 1,383.81 | 1,409.05 | 1,220.41 | 4,680 |
| 2023-10-27 | 1,413.50 | 1,417.00 | 1,400.10 | 1,402.61 | 1,214.83 | 2,360 |
| 2023-10-26 | 1,418.99 | 1,424.00 | 1,411.01 | 1,413.79 | 1,224.51 | 1,940 |
| 2023-10-25 | 1,406.00 | 1,415.00 | 1,403.00 | 1,414.64 | 1,225.25 | 1,940 |
| 2023-10-24 | 1,400.00 | 1,414.59 | 1,400.00 | 1,406.06 | 1,217.82 | 4,020 |
| 2023-10-23 | 1,418.98 | 1,425.00 | 1,405.00 | 1,407.47 | 1,219.04 | 3,220 |
| 2023-10-20 | 1,400.00 | 1,412.99 | 1,400.00 | 1,409.96 | 1,221.19 | 4,560 |
| 2023-10-19 | 1,401.00 | 1,414.00 | 1,394.00 | 1,411.15 | 1,222.22 | 5,340 |
| 2023-10-18 | 1,385.22 | 1,402.99 | 1,385.20 | 1,396.01 | 1,209.11 | 1,080 |
| 2023-10-17 | 1,398.98 | 1,410.00 | 1,385.00 | 1,395.65 | 1,208.80 | 3,700 |
| 2023-10-16 | 1,424.50 | 1,424.50 | 1,390.00 | 1,393.84 | 1,207.23 | 4,780 |
| 2023-10-13 | 1,385.00 | 1,409.99 | 1,385.00 | 1,402.05 | 1,214.34 | 2,920 |
| 2023-10-12 | 1,390.02 | 1,398.00 | 1,380.00 | 1,393.25 | 1,206.72 | 4,160 |
| 2023-10-11 | 1,413.89 | 1,413.89 | 1,396.03 | 1,403.98 | 1,216.01 | 1,820 |
| 2023-10-10 | 1,401.00 | 1,414.99 | 1,390.10 | 1,397.79 | 1,210.65 | 2,580 |
| 2023-10-09 | 1,417.00 | 1,421.00 | 1,400.07 | 1,406.41 | 1,218.12 | 2,940 |
| 2023-10-06 | 1,440.00 | 1,440.00 | 1,412.01 | 1,422.46 | 1,232.02 | 2,720 |
| 2023-10-05 | 1,420.00 | 1,434.50 | 1,401.00 | 1,427.34 | 1,236.25 | 5,080 |
| 2023-10-04 | 1,373.85 | 1,425.00 | 1,360.10 | 1,413.21 | 1,224.01 | 19,960 |
| 2023-10-03 | 1,385.00 | 1,385.00 | 1,350.00 | 1,368.21 | 1,185.03 | 6,180 |
| 2023-10-02 | 1,340.00 | 1,375.00 | 1,340.00 | 1,366.91 | 1,183.91 | 2,220 |
| 2023-09-28 | 1,341.00 | 1,364.00 | 1,341.00 | 1,353.35 | 1,172.16 | 2,580 |
| 2023-09-27 | 1,342.99 | 1,354.99 | 1,342.99 | 1,345.83 | 1,165.65 | 1,140 |
| 2023-09-26 | 1,365.00 | 1,365.00 | 1,330.00 | 1,341.48 | 1,161.88 | 3,420 |
| 2023-09-25 | 1,377.00 | 1,377.05 | 1,360.00 | 1,366.33 | 1,179.07 | 3,460 |
| 2023-09-22 | 1,373.10 | 1,400.00 | 1,373.10 | 1,382.10 | 1,192.68 | 6,980 |
| 2023-09-21 | 1,405.16 | 1,441.00 | 1,370.00 | 1,387.72 | 1,197.53 | 8,060 |
| 2023-09-20 | 1,319.99 | 1,411.37 | 1,319.90 | 1,405.66 | 1,213.01 | 19,440 |
| 2023-09-19 | 1,298.00 | 1,318.90 | 1,290.00 | 1,312.90 | 1,132.97 | 2,320 |
| 2023-09-18 | 1,292.00 | 1,299.84 | 1,291.01 | 1,296.52 | 1,118.83 | 2,060 |
| 2023-09-15 | 1,299.50 | 1,299.60 | 1,290.00 | 1,298.14 | 1,120.23 | 12,780 |
| 2023-09-14 | 1,297.00 | 1,297.00 | 1,285.01 | 1,286.67 | 1,110.33 | 620 |
| 2023-09-13 | 1,294.77 | 1,296.45 | 1,277.04 | 1,285.00 | 1,108.89 | 1,580 |
| 2023-09-12 | 1,288.00 | 1,294.00 | 1,252.00 | 1,285.50 | 1,109.32 | 1,240 |
| 2023-09-11 | 1,300.00 | 1,300.00 | 1,201.53 | 1,294.26 | 1,116.88 | 2,300 |
| 2023-09-08 | 1,282.01 | 1,300.00 | 1,282.00 | 1,298.95 | 1,120.93 | 2,100 |
| 2023-09-07 | 1,295.00 | 1,300.00 | 1,291.00 | 1,296.00 | 1,118.38 | 800 |
| 2023-09-06 | 1,289.79 | 1,300.00 | 1,289.79 | 1,298.64 | 1,120.66 | 2,240 |
| 2023-09-05 | 1,305.00 | 1,305.00 | 1,281.52 | 1,289.19 | 1,112.51 | 1,460 |
| 2023-09-04 | 1,260.00 | 1,300.00 | 1,260.00 | 1,298.30 | 1,120.37 | 6,440 |
| 2023-09-01 | 1,272.00 | 1,272.00 | 1,252.00 | 1,266.99 | 1,093.35 | 2,280 |
| 2023-08-31 | 1,302.00 | 1,302.00 | 1,270.00 | 1,271.25 | 1,097.03 | 8,100 |
| 2023-08-30 | 1,305.00 | 1,322.00 | 1,300.00 | 1,301.14 | 1,122.82 | 4,280 |
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.