See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← COLG.KAR stock page

Colgate-Palmolive Pakistan Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-252,199.992,199.992,199.992,199.99544.6667
2022-05-232,151.002,152.002,151.002,152.00532.781,334
2022-05-202,152.002,152.002,145.002,152.00532.78867
2022-05-162,106.502,110.522,106.502,110.52522.51867
2022-05-132,000.002,121.522,000.002,100.00519.901,267
2022-05-112,121.002,180.002,090.002,100.00519.90867
2022-05-101,900.002,200.001,900.002,197.86544.13734
2022-05-092,051.012,051.012,051.002,051.00507.77267
2022-05-062,150.002,150.002,055.102,055.10508.79334
2022-04-282,249.992,249.992,110.002,132.50527.95667
2022-04-272,150.002,155.002,150.002,155.00533.529,672
2022-04-262,225.002,225.002,155.562,155.56533.66133
2022-04-252,225.002,225.002,175.012,222.22550.16934
2022-04-222,200.012,225.002,200.002,225.00550.85334
2022-04-212,335.002,335.002,335.002,335.00578.0867
2022-04-202,300.002,300.002,300.002,300.00569.42267
2022-04-192,299.992,299.992,250.012,250.01557.04200
2022-04-182,250.002,250.002,250.002,250.00557.04133
2022-04-142,222.232,222.232,222.232,222.23550.16133
2022-04-122,230.002,330.002,230.002,320.00574.37267
2022-04-112,343.002,343.002,343.002,343.00580.0667
2022-04-052,299.992,299.992,299.992,299.99569.4167
2022-04-042,299.992,299.992,299.992,299.99569.4167
2022-04-012,200.012,200.012,200.012,200.01544.6667
2022-03-312,300.002,300.002,300.002,300.00569.42200
2022-03-292,300.002,300.002,300.002,300.00569.4267
2022-03-282,120.002,220.002,120.002,220.00549.61400
2022-03-252,290.002,348.002,290.002,290.00566.94800
2022-03-222,289.002,289.002,288.002,288.00566.45133
2022-03-182,200.002,200.002,200.002,200.00544.6667
2022-03-162,455.002,455.002,250.002,250.00557.04334
2022-03-152,101.012,289.002,101.012,289.00566.69400
2022-03-142,200.002,200.002,200.002,200.00544.6667
2022-03-072,200.002,349.002,200.002,297.00568.67400
2022-03-032,300.002,300.002,300.002,300.00569.42133
2022-03-022,300.002,347.992,250.502,347.99581.30267
2022-03-012,310.002,310.002,172.002,310.00571.89133
2022-02-282,395.002,395.002,172.002,172.00537.73133
2022-02-252,255.022,255.022,250.002,255.00558.28334
2022-02-242,255.002,350.002,255.002,255.01558.28334
2022-02-232,350.002,350.002,350.002,350.00581.80200
2022-02-222,400.002,400.002,400.002,400.00594.17133
2022-02-182,400.002,400.002,400.002,400.00594.17133
2022-02-162,399.992,400.002,399.992,400.00594.17267
2022-02-092,251.002,480.002,251.002,380.00589.22200
2022-02-082,410.002,410.002,410.002,410.00596.65133
2022-02-072,245.002,449.002,245.002,410.00596.65334
2022-02-042,449.992,450.002,449.992,450.00600.49467
2022-02-032,470.002,470.002,400.602,437.00597.30667
2022-02-022,598.002,598.002,315.112,449.99600.48467
2022-02-012,599.002,600.002,450.002,450.00600.491,001
2022-01-312,455.992,455.992,447.992,447.99599.99133
2022-01-282,577.002,577.002,285.012,285.01560.05133
2022-01-272,355.002,465.002,355.002,400.00588.23867
2022-01-262,176.002,466.002,176.002,466.00604.41200
2022-01-252,294.012,294.012,294.012,294.01562.2567
2022-01-192,420.012,420.012,420.012,420.01593.1467
2022-01-182,499.002,499.002,499.002,499.00612.50133
2022-01-142,549.002,549.002,499.992,499.99612.74400
2022-01-122,475.002,475.002,474.002,475.00606.61734
← NewerPage 19 of 20 · 1,192 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.