Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,330.50 | 1,332.77 | 1,300.01 | 1,311.33 | 1,131.61 | 3,000 |
| 2023-08-28 | 1,332.01 | 1,337.99 | 1,330.00 | 1,334.30 | 1,151.43 | 2,120 |
| 2023-08-25 | 1,339.89 | 1,340.00 | 1,330.00 | 1,337.69 | 1,154.36 | 2,260 |
| 2023-08-24 | 1,344.70 | 1,344.70 | 1,331.00 | 1,335.60 | 1,152.56 | 4,240 |
| 2023-08-23 | 1,341.99 | 1,345.00 | 1,332.00 | 1,335.53 | 1,152.50 | 2,760 |
| 2023-08-22 | 1,333.06 | 1,348.00 | 1,333.06 | 1,339.60 | 1,156.01 | 2,560 |
| 2023-08-21 | 1,325.50 | 1,356.00 | 1,325.50 | 1,342.61 | 1,158.61 | 1,900 |
| 2023-08-18 | 1,340.00 | 1,349.99 | 1,333.00 | 1,342.88 | 1,158.84 | 2,100 |
| 2023-08-17 | 1,345.00 | 1,359.00 | 1,333.00 | 1,334.23 | 1,151.37 | 3,300 |
| 2023-08-16 | 1,354.00 | 1,355.12 | 1,305.50 | 1,335.90 | 1,152.81 | 8,420 |
| 2023-08-15 | 1,283.00 | 1,365.00 | 1,283.00 | 1,355.75 | 1,169.94 | 4,080 |
| 2023-08-11 | 1,385.00 | 1,385.00 | 1,360.00 | 1,367.50 | 1,180.08 | 5,960 |
| 2023-08-10 | 1,394.72 | 1,394.72 | 1,374.00 | 1,376.08 | 1,187.49 | 5,600 |
| 2023-08-09 | 1,360.00 | 1,379.98 | 1,360.00 | 1,378.90 | 1,189.92 | 3,040 |
| 2023-08-08 | 1,385.00 | 1,407.99 | 1,355.00 | 1,362.38 | 1,175.67 | 8,320 |
| 2023-08-07 | 1,412.00 | 1,419.99 | 1,392.00 | 1,398.55 | 1,206.88 | 9,960 |
| 2023-08-04 | 1,425.93 | 1,438.00 | 1,401.40 | 1,414.74 | 1,220.85 | 3,460 |
| 2023-08-03 | 1,450.01 | 1,494.00 | 1,414.00 | 1,425.92 | 1,230.50 | 19,400 |
| 2023-08-02 | 1,460.00 | 1,463.81 | 1,442.00 | 1,455.45 | 1,255.98 | 7,440 |
| 2023-08-01 | 1,425.39 | 1,470.00 | 1,425.39 | 1,461.62 | 1,261.30 | 23,360 |
| 2023-07-31 | 1,550.00 | 1,553.97 | 1,520.00 | 1,540.96 | 1,329.77 | 14,700 |
| 2023-07-27 | 1,519.00 | 1,520.00 | 1,501.02 | 1,508.27 | 1,301.56 | 7,300 |
| 2023-07-26 | 1,511.00 | 1,523.00 | 1,460.05 | 1,503.68 | 1,297.60 | 8,600 |
| 2023-07-25 | 1,505.00 | 1,530.00 | 1,505.00 | 1,516.17 | 1,308.38 | 6,700 |
| 2023-07-24 | 1,515.00 | 1,540.00 | 1,435.00 | 1,502.86 | 1,296.89 | 17,100 |
| 2023-07-21 | 1,285.10 | 1,490.00 | 1,285.10 | 1,475.50 | 1,273.28 | 27,880 |
| 2023-07-20 | 1,386.15 | 1,429.00 | 1,386.05 | 1,386.05 | 1,196.09 | 7,100 |
| 2023-07-19 | 1,597.02 | 1,597.02 | 1,498.43 | 1,498.43 | 1,293.07 | 8,680 |
| 2023-07-18 | 1,659.99 | 1,660.00 | 1,600.00 | 1,619.92 | 1,397.91 | 35,340 |
| 2023-07-17 | 1,479.99 | 1,545.33 | 1,479.99 | 1,545.33 | 1,333.54 | 3,980 |
| 2023-07-14 | 1,367.00 | 1,437.52 | 1,360.00 | 1,437.52 | 1,240.51 | 11,780 |
| 2023-07-13 | 1,279.00 | 1,350.00 | 1,279.00 | 1,337.23 | 1,153.96 | 14,280 |
| 2023-07-12 | 1,202.01 | 1,280.00 | 1,202.01 | 1,275.83 | 1,100.98 | 10,600 |
| 2023-07-11 | 1,195.00 | 1,206.00 | 1,195.00 | 1,202.05 | 1,037.31 | 4,760 |
| 2023-07-10 | 1,191.75 | 1,200.00 | 1,191.20 | 1,195.41 | 1,031.58 | 3,740 |
| 2023-07-07 | 1,189.00 | 1,193.00 | 1,188.02 | 1,192.34 | 1,028.93 | 4,920 |
| 2023-07-06 | 1,193.99 | 1,193.99 | 1,177.01 | 1,186.00 | 1,023.46 | 4,480 |
| 2023-07-05 | 1,158.50 | 1,200.00 | 1,158.50 | 1,182.23 | 1,020.21 | 6,240 |
| 2023-07-04 | 1,212.10 | 1,212.10 | 1,175.00 | 1,183.12 | 1,020.97 | 9,320 |
| 2023-07-03 | 1,207.00 | 1,207.00 | 1,162.00 | 1,199.72 | 1,035.30 | 9,000 |
| 2023-06-27 | 1,125.00 | 1,125.00 | 1,101.01 | 1,122.82 | 968.94 | 5,060 |
| 2023-06-26 | 1,162.99 | 1,180.00 | 1,106.00 | 1,138.06 | 982.09 | 14,620 |
| 2023-06-23 | 1,101.00 | 1,116.00 | 1,095.00 | 1,097.67 | 947.23 | 3,880 |
| 2023-06-22 | 1,179.00 | 1,179.99 | 1,100.00 | 1,122.71 | 968.84 | 4,380 |
| 2023-06-21 | 1,255.00 | 1,277.95 | 1,170.00 | 1,172.08 | 1,011.45 | 9,120 |
| 2023-06-20 | 1,300.00 | 1,319.99 | 1,250.00 | 1,256.66 | 1,084.43 | 5,760 |
| 2023-06-19 | 1,301.10 | 1,301.10 | 1,240.56 | 1,287.05 | 1,110.66 | 20,680 |
| 2023-06-16 | 1,210.33 | 1,210.33 | 1,210.33 | 1,210.33 | 1,044.45 | 680 |
| 2023-06-15 | 1,125.89 | 1,125.89 | 1,125.89 | 1,125.89 | 971.59 | 3,940 |
| 2023-06-14 | 1,047.34 | 1,047.34 | 1,046.89 | 1,047.34 | 903.80 | 3,800 |
| 2023-06-13 | 2,185.00 | 2,185.00 | 1,977.00 | 1,988.54 | 840.75 | 29,840 |
| 2023-06-12 | 2,049.49 | 2,081.92 | 2,015.00 | 2,079.38 | 879.15 | 38,640 |
| 2023-06-09 | 1,936.67 | 1,936.67 | 1,895.00 | 1,936.67 | 818.82 | 65,480 |
| 2023-06-08 | 1,801.55 | 1,801.55 | 1,801.55 | 1,801.55 | 761.69 | 1,480 |
| 2023-06-07 | 1,580.00 | 1,675.86 | 1,580.00 | 1,675.86 | 708.55 | 8,040 |
| 2023-06-06 | 1,510.00 | 1,575.00 | 1,510.00 | 1,558.94 | 659.11 | 12,520 |
| 2023-06-05 | 1,520.00 | 1,547.00 | 1,500.00 | 1,528.87 | 646.40 | 9,560 |
| 2023-06-02 | 1,481.00 | 1,509.00 | 1,465.00 | 1,500.00 | 634.19 | 2,960 |
| 2023-06-01 | 1,519.99 | 1,520.00 | 1,490.60 | 1,503.13 | 635.52 | 2,560 |
| 2023-05-31 | 1,569.90 | 1,570.00 | 1,480.00 | 1,506.61 | 636.99 | 4,240 |
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.