Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-29 | 1,474.00 | 1,566.98 | 1,459.50 | 1,543.54 | 652.60 | 35,160 |
| 2023-05-26 | 1,431.00 | 1,487.81 | 1,425.00 | 1,457.66 | 616.29 | 11,560 |
| 2023-05-25 | 1,400.00 | 1,418.00 | 1,400.00 | 1,417.24 | 599.20 | 5,280 |
| 2023-05-24 | 1,393.99 | 1,403.00 | 1,391.00 | 1,400.00 | 591.91 | 9,840 |
| 2023-05-23 | 1,376.00 | 1,395.00 | 1,376.00 | 1,389.96 | 587.67 | 2,400 |
| 2023-05-22 | 1,377.11 | 1,382.00 | 1,373.00 | 1,376.31 | 581.90 | 6,000 |
| 2023-05-19 | 1,374.00 | 1,377.80 | 1,371.05 | 1,373.69 | 580.79 | 880 |
| 2023-05-18 | 1,365.01 | 1,375.00 | 1,365.01 | 1,372.00 | 580.08 | 1,440 |
| 2023-05-17 | 1,376.00 | 1,380.00 | 1,373.11 | 1,378.36 | 582.76 | 7,000 |
| 2023-05-16 | 1,375.00 | 1,379.00 | 1,375.00 | 1,375.69 | 581.64 | 2,840 |
| 2023-05-15 | 1,353.01 | 1,375.00 | 1,353.01 | 1,369.50 | 579.02 | 1,480 |
| 2023-05-12 | 1,365.00 | 1,375.00 | 1,315.00 | 1,372.00 | 580.08 | 880 |
| 2023-05-11 | 1,374.94 | 1,374.94 | 1,360.00 | 1,362.67 | 576.13 | 560 |
| 2023-05-10 | 1,365.00 | 1,373.98 | 1,330.00 | 1,360.00 | 575.00 | 1,120 |
| 2023-05-09 | 1,356.01 | 1,375.00 | 1,356.01 | 1,375.00 | 581.34 | 7,200 |
| 2023-05-08 | 1,375.00 | 1,379.00 | 1,375.00 | 1,378.26 | 582.72 | 9,120 |
| 2023-05-05 | 1,370.00 | 1,375.00 | 1,367.00 | 1,375.00 | 581.34 | 9,800 |
| 2023-05-04 | 1,375.00 | 1,380.00 | 1,365.00 | 1,375.19 | 581.42 | 4,600 |
| 2023-05-03 | 1,365.50 | 1,380.00 | 1,362.00 | 1,375.00 | 581.34 | 7,920 |
| 2023-05-02 | 1,380.00 | 1,380.00 | 1,355.00 | 1,374.00 | 580.92 | 5,920 |
| 2023-04-28 | 1,335.02 | 1,378.00 | 1,335.02 | 1,366.63 | 577.81 | 9,840 |
| 2023-04-27 | 1,368.95 | 1,368.95 | 1,338.00 | 1,342.25 | 567.50 | 5,200 |
| 2023-04-26 | 1,355.21 | 1,355.21 | 1,336.05 | 1,342.82 | 567.74 | 4,280 |
| 2023-04-20 | 1,346.41 | 1,360.00 | 1,346.41 | 1,355.23 | 572.99 | 4,400 |
| 2023-04-19 | 1,341.01 | 1,348.98 | 1,341.00 | 1,346.41 | 569.26 | 1,000 |
| 2023-04-18 | 1,338.00 | 1,344.99 | 1,338.00 | 1,340.14 | 566.61 | 1,200 |
| 2023-04-17 | 1,346.90 | 1,346.99 | 1,336.16 | 1,337.00 | 565.28 | 1,280 |
| 2023-04-13 | 1,339.00 | 1,348.96 | 1,335.00 | 1,336.80 | 565.19 | 560 |
| 2023-04-12 | 1,336.50 | 1,354.99 | 1,331.50 | 1,340.01 | 566.55 | 1,320 |
| 2023-04-11 | 1,349.99 | 1,349.99 | 1,333.00 | 1,336.90 | 565.24 | 1,520 |
| 2023-04-10 | 1,347.99 | 1,348.00 | 1,342.56 | 1,345.82 | 569.01 | 2,440 |
| 2023-04-07 | 1,348.99 | 1,350.00 | 1,342.00 | 1,346.00 | 569.08 | 1,280 |
| 2023-04-06 | 1,349.99 | 1,350.00 | 1,339.00 | 1,342.56 | 567.63 | 1,880 |
| 2023-04-05 | 1,330.00 | 1,349.00 | 1,308.50 | 1,346.13 | 569.14 | 3,280 |
| 2023-04-04 | 1,338.00 | 1,349.99 | 1,330.00 | 1,338.00 | 565.70 | 3,080 |
| 2023-04-03 | 1,321.00 | 1,345.00 | 1,321.00 | 1,338.00 | 565.70 | 1,200 |
| 2023-03-31 | 1,338.00 | 1,338.00 | 1,331.00 | 1,336.25 | 564.96 | 520 |
| 2023-03-30 | 1,331.00 | 1,342.00 | 1,323.81 | 1,325.02 | 560.21 | 2,960 |
| 2023-03-29 | 1,339.00 | 1,342.00 | 1,330.00 | 1,331.01 | 562.75 | 1,720 |
| 2023-03-28 | 1,352.40 | 1,352.40 | 1,338.10 | 1,344.25 | 568.34 | 2,600 |
| 2023-03-27 | 1,350.05 | 1,358.84 | 1,345.20 | 1,352.40 | 571.79 | 2,360 |
| 2023-03-24 | 1,370.00 | 1,377.00 | 1,349.07 | 1,361.04 | 575.44 | 1,600 |
| 2023-03-22 | 1,375.16 | 1,378.00 | 1,360.00 | 1,366.88 | 577.91 | 3,800 |
| 2023-03-21 | 1,388.00 | 1,388.00 | 1,378.01 | 1,379.43 | 583.22 | 2,160 |
| 2023-03-20 | 1,397.99 | 1,397.99 | 1,384.01 | 1,390.00 | 587.69 | 2,280 |
| 2023-03-17 | 1,392.99 | 1,395.00 | 1,385.00 | 1,392.10 | 588.57 | 4,040 |
| 2023-03-16 | 1,390.00 | 1,398.99 | 1,385.00 | 1,389.85 | 587.62 | 8,280 |
| 2023-03-15 | 1,398.00 | 1,400.00 | 1,385.00 | 1,386.38 | 586.16 | 10,640 |
| 2023-03-14 | 1,394.01 | 1,399.90 | 1,387.00 | 1,388.73 | 587.15 | 8,240 |
| 2023-03-13 | 1,414.50 | 1,420.00 | 1,398.05 | 1,399.25 | 591.60 | 4,640 |
| 2023-03-10 | 1,396.00 | 1,421.99 | 1,396.00 | 1,399.64 | 591.76 | 4,320 |
| 2023-03-09 | 1,395.00 | 1,404.00 | 1,394.20 | 1,399.62 | 591.75 | 2,640 |
| 2023-03-08 | 1,396.10 | 1,402.00 | 1,391.00 | 1,393.33 | 589.09 | 3,280 |
| 2023-03-07 | 1,402.17 | 1,411.88 | 1,391.10 | 1,400.00 | 591.91 | 2,600 |
| 2023-03-06 | 1,425.01 | 1,438.00 | 1,398.02 | 1,402.31 | 592.89 | 15,320 |
| 2023-03-03 | 1,361.02 | 1,438.99 | 1,361.02 | 1,432.54 | 605.67 | 1,760 |
| 2023-03-02 | 1,450.00 | 1,474.00 | 1,420.00 | 1,432.17 | 605.52 | 5,240 |
| 2023-03-01 | 1,414.00 | 1,438.00 | 1,414.00 | 1,430.51 | 604.81 | 2,760 |
| 2023-02-28 | 1,430.00 | 1,430.00 | 1,412.01 | 1,426.67 | 603.19 | 1,040 |
| 2023-02-27 | 1,442.99 | 1,442.99 | 1,431.00 | 1,431.76 | 605.34 | 1,160 |
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.