Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COLG.KAR stock page

Colgate-Palmolive Pakistan Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-301,994.001,998.991,994.001,998.99577.04986
2022-11-291,969.001,995.001,955.001,994.00575.601,044
2022-11-281,951.001,990.001,950.001,985.00573.00464
2022-11-251,999.751,999.751,981.011,984.24572.79580
2022-11-241,963.821,999.961,963.821,999.96577.32348
2022-11-231,980.001,999.991,972.001,999.99577.33696
2022-11-221,999.801,999.801,999.001,999.40577.16174
2022-11-211,998.902,000.001,991.001,993.50575.461,044
2022-11-182,000.002,000.001,999.001,999.00577.05290
2022-11-171,998.501,999.001,995.001,997.00576.47406
2022-11-161,995.001,999.001,995.001,995.00575.89232
2022-11-151,999.982,000.001,970.001,988.57574.04812
2022-11-142,000.002,000.001,982.002,000.00577.331,044
2022-11-112,000.002,000.001,985.001,999.89577.30580
2022-11-102,000.002,000.001,990.002,000.00577.331,160
2022-11-081,999.901,999.901,999.801,999.82577.28406
2022-11-072,000.002,000.001,997.001,999.90577.311,044
2022-11-041,999.992,000.001,990.001,999.94577.32580
2022-11-031,990.052,000.001,990.002,000.00577.331,218
2022-11-022,000.002,037.002,000.002,000.00577.33464
2022-11-012,013.112,020.001,996.661,999.42577.172,204
2022-10-282,050.002,050.002,030.002,039.00588.59754
2022-10-272,020.002,069.002,003.002,068.18597.02696
2022-10-262,020.812,060.002,020.812,023.82584.21522
2022-10-252,085.002,100.002,038.002,038.00588.301,044
2022-10-242,050.002,084.982,035.002,062.50595.38406
2022-10-212,040.002,050.002,020.002,022.31583.77464
2022-10-202,038.002,065.002,038.002,040.00588.88290
2022-10-192,038.002,040.002,038.002,040.00588.88116
2022-10-182,045.002,060.002,035.002,055.00593.21928
2022-10-172,011.012,084.892,011.012,039.50588.74464
2022-10-142,089.222,098.802,086.302,086.30602.25232
2022-10-132,088.992,088.992,086.002,086.00602.16116
2022-10-122,046.002,080.002,000.002,013.79581.324,234
2022-10-112,035.002,099.972,035.002,060.76594.87638
2022-10-102,100.002,100.002,051.002,059.99594.65812
2022-10-072,065.002,100.002,013.002,100.00606.20522
2022-10-062,105.002,105.002,100.002,100.00606.201,218
2022-10-052,100.002,115.002,098.002,100.00606.201,044
2022-10-042,103.512,130.002,103.512,110.00609.09232
2022-10-032,103.002,103.512,102.002,103.51607.21174
2022-09-302,139.982,139.982,100.002,130.00614.86638
2022-09-292,082.002,100.002,082.002,091.01603.61464
2022-09-282,138.982,140.002,138.982,140.00617.75464
2022-09-272,144.992,144.992,100.002,103.01607.07638
2022-09-262,122.002,135.002,100.002,135.00616.30754
2022-09-232,122.002,122.002,122.002,122.00612.5558
2022-09-222,144.992,144.992,144.982,144.98619.19174
2022-09-212,149.002,149.002,145.002,145.00619.19174
2022-09-202,185.002,185.002,130.002,130.00614.86348
2022-09-192,140.002,158.982,100.002,135.00616.301,044
2022-09-162,167.492,168.592,017.302,140.00617.754,060
2022-09-152,378.002,378.002,340.512,347.89581.27867
2022-09-142,340.002,369.992,340.002,364.51585.39400
2022-09-132,340.002,367.002,340.002,367.00586.00534
2022-09-122,390.002,390.002,306.012,340.00579.32934
2022-09-092,370.002,392.932,350.012,369.12586.53800
2022-09-082,385.002,385.002,373.992,373.99587.73534
2022-09-072,336.332,385.002,330.002,385.00590.46267
2022-09-062,310.002,339.002,300.502,336.33578.41600
← NewerPage 17 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-1635.0000 PKR
2026-02-1329.0000 PKR
2025-09-1729.5000 PKR
2025-02-0432.0000 PKR
2024-09-1834.5000 PKR
2024-02-0922.5000 PKR
2023-09-265.0000 PKR
2023-06-1440.0000 PKR
2023-02-1020.0000 PKR
2022-09-1632.2000 PKR
2022-02-0724.5000 PKR
2021-09-1327.6000 PKR
2021-02-1125.0000 PKR
2020-09-2123.5000 PKR
2020-02-1322.5000 PKR
2019-09-0620.0000 PKR
2019-02-1416.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.