Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COLG.KAR stock page

Colgate-Palmolive Pakistan Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-052,342.002,342.002,250.112,339.00579.07800
2022-09-022,398.872,398.872,395.962,395.96593.17400
2022-09-012,312.122,380.002,312.122,335.40578.181,401
2022-08-312,333.002,333.002,325.002,325.00575.61467
2022-08-302,350.172,350.172,318.002,325.38575.702,401
2022-08-292,395.002,395.002,320.002,379.50589.101,134
2022-08-262,399.992,399.992,398.992,398.99593.92267
2022-08-252,395.002,400.002,375.002,375.00587.981,201
2022-08-242,400.002,400.002,395.002,399.97594.17267
2022-08-232,399.492,400.002,375.002,400.00594.17534
2022-08-222,335.012,335.012,335.012,335.01578.0867
2022-08-192,400.002,400.002,399.992,400.00594.17334
2022-08-182,388.502,400.002,388.502,400.00594.172,401
2022-08-172,376.002,394.002,375.002,375.00587.981,334
2022-08-162,397.172,424.962,375.002,375.50588.11400
2022-08-152,400.002,401.002,394.002,397.17593.472,601
2022-08-122,400.002,420.002,399.992,400.00594.171,134
2022-08-112,410.002,410.002,375.002,380.00589.22800
2022-08-102,450.002,450.002,380.002,383.34590.051,134
2022-08-052,399.992,400.002,360.002,396.29593.26934
2022-08-042,480.002,480.002,350.002,390.01591.702,601
2022-08-032,315.002,450.002,315.002,438.00603.581,868
2022-08-022,299.002,310.662,255.002,310.66572.065,403
2022-08-012,070.002,149.462,070.002,149.46532.159,071
2022-07-292,090.002,090.001,999.001,999.50495.023,802
2022-07-282,040.002,075.002,040.002,070.00512.482,268
2022-07-272,049.002,049.002,049.002,049.00507.28133
2022-07-262,050.002,050.002,027.002,029.00502.32800
2022-07-252,050.002,050.002,050.002,050.00507.521,067
2022-07-222,070.002,100.002,040.002,046.67506.701,067
2022-07-212,010.012,015.002,010.002,011.00497.87267
2022-07-202,099.992,099.992,040.012,040.01505.05133
2022-07-192,099.992,099.992,002.012,098.99519.65667
2022-07-182,100.002,100.002,100.002,100.00519.9067
2022-07-152,100.002,100.002,100.002,100.00519.90133
2022-07-142,110.002,150.002,100.002,100.00519.903,202
2022-07-062,200.002,200.002,195.002,195.00543.42267
2022-07-012,250.002,250.002,250.002,250.00557.04200
2022-06-292,247.992,247.992,247.992,247.99556.5467
2022-06-272,200.002,200.002,200.002,200.00544.66133
2022-06-242,118.002,118.002,118.002,118.00524.3667
2022-06-232,118.332,118.332,118.332,118.33524.4467
2022-06-222,250.002,250.002,110.002,118.33524.44534
2022-06-172,225.002,225.002,225.002,225.00550.85133
2022-06-162,200.002,200.002,153.002,153.00533.02133
2022-06-152,188.952,200.002,188.952,200.00544.66267
2022-06-142,100.162,111.252,081.252,111.25522.69400
2022-06-132,199.002,250.002,199.002,250.00557.04200
2022-06-102,250.002,250.002,250.002,250.00557.0467
2022-06-092,200.002,200.002,159.002,200.00544.661,067
2022-06-082,190.002,195.002,150.002,190.00542.18600
2022-06-072,199.002,199.002,188.002,189.00541.94267
2022-06-062,141.002,150.002,139.992,140.00529.811,067
2022-06-032,065.012,143.992,065.002,143.99530.79734
2022-06-022,070.202,100.002,070.002,099.50519.78334
2022-06-012,200.002,200.002,199.002,199.00544.41133
2022-05-312,070.002,154.992,070.002,154.99533.52534
2022-05-302,113.002,152.002,113.002,152.00532.78600
2022-05-272,050.002,123.282,050.002,110.00522.38734
2022-05-262,200.002,200.002,123.282,123.28525.67467
← NewerPage 18 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.