Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,232.00 | 1,240.00 | 1,205.00 | 1,230.35 | 1,193.80 | 2,609 |
| 2026-07-21 | 1,240.00 | 1,244.99 | 1,232.00 | 1,234.45 | 1,197.78 | 2,011 |
| 2026-07-20 | 1,236.00 | 1,239.99 | 1,203.81 | 1,233.22 | 1,196.58 | 13,330 |
| 2026-07-17 | 1,248.99 | 1,248.99 | 1,230.00 | 1,234.51 | 1,197.83 | 2,428 |
| 2026-07-16 | 1,244.00 | 1,257.38 | 1,237.11 | 1,247.91 | 1,210.84 | 3,233 |
| 2026-07-15 | 1,233.97 | 1,239.80 | 1,225.10 | 1,237.39 | 1,200.63 | 2,513 |
| 2026-07-14 | 1,250.00 | 1,250.00 | 1,230.00 | 1,239.17 | 1,202.36 | 5,741 |
| 2026-07-13 | 1,250.01 | 1,260.00 | 1,233.13 | 1,253.40 | 1,216.16 | 5,673 |
| 2026-07-10 | 1,247.00 | 1,293.38 | 1,247.00 | 1,255.96 | 1,218.65 | 1,723 |
| 2026-07-09 | 1,230.00 | 1,257.80 | 1,230.00 | 1,247.61 | 1,210.54 | 3,363 |
| 2026-07-08 | 1,245.00 | 1,254.80 | 1,232.00 | 1,246.89 | 1,209.85 | 9,303 |
| 2026-07-07 | 1,265.00 | 1,274.98 | 1,240.00 | 1,245.37 | 1,208.37 | 11,633 |
| 2026-07-06 | 1,263.00 | 1,270.00 | 1,260.00 | 1,268.72 | 1,231.03 | 5,532 |
| 2026-07-03 | 1,260.00 | 1,270.10 | 1,251.00 | 1,263.91 | 1,226.36 | 3,016 |
| 2026-07-02 | 1,261.00 | 1,268.99 | 1,256.10 | 1,258.42 | 1,221.03 | 10,847 |
| 2026-07-01 | 1,244.53 | 1,268.00 | 1,240.00 | 1,262.27 | 1,224.77 | 8,637 |
| 2026-06-30 | 1,243.81 | 1,252.00 | 1,238.06 | 1,244.52 | 1,207.55 | 8,504 |
| 2026-06-29 | 1,260.00 | 1,260.00 | 1,213.81 | 1,244.83 | 1,207.85 | 7,775 |
| 2026-06-24 | 1,284.00 | 1,284.00 | 1,252.00 | 1,259.53 | 1,222.11 | 21,647 |
| 2026-06-23 | 1,258.00 | 1,296.00 | 1,258.00 | 1,280.06 | 1,242.03 | 33,409 |
| 2026-06-22 | 1,209.08 | 1,267.00 | 1,200.11 | 1,254.11 | 1,216.85 | 12,029 |
| 2026-06-19 | 1,210.00 | 1,220.00 | 1,190.00 | 1,209.08 | 1,173.16 | 13,908 |
| 2026-06-18 | 1,189.99 | 1,209.91 | 1,185.00 | 1,208.32 | 1,172.42 | 4,724 |
| 2026-06-17 | 1,185.00 | 1,192.00 | 1,180.01 | 1,183.08 | 1,147.93 | 6,950 |
| 2026-06-16 | 1,175.99 | 1,189.99 | 1,170.00 | 1,184.80 | 1,149.60 | 21,818 |
| 2026-06-15 | 1,174.00 | 1,185.00 | 1,168.20 | 1,170.08 | 1,135.32 | 4,456 |
| 2026-06-12 | 1,173.99 | 1,175.00 | 1,160.00 | 1,164.09 | 1,129.51 | 5,142 |
| 2026-06-11 | 1,155.00 | 1,170.00 | 1,155.00 | 1,161.47 | 1,126.96 | 832 |
| 2026-06-10 | 1,163.00 | 1,175.00 | 1,154.00 | 1,165.05 | 1,130.44 | 3,018 |
| 2026-06-09 | 1,169.00 | 1,175.00 | 1,150.01 | 1,159.95 | 1,125.49 | 31,609 |
| 2026-06-08 | 1,162.00 | 1,162.00 | 1,120.00 | 1,156.26 | 1,121.91 | 3,398 |
| 2026-06-05 | 1,164.40 | 1,189.90 | 1,160.00 | 1,162.75 | 1,128.21 | 25,011 |
| 2026-06-04 | 1,152.01 | 1,165.00 | 1,150.00 | 1,164.40 | 1,129.81 | 1,231 |
| 2026-06-03 | 1,145.00 | 1,165.00 | 1,144.00 | 1,151.91 | 1,117.69 | 16,409 |
| 2026-06-02 | 1,135.00 | 1,151.80 | 1,135.00 | 1,150.17 | 1,116.00 | 11,043 |
| 2026-06-01 | 1,131.62 | 1,150.00 | 1,121.01 | 1,148.37 | 1,114.25 | 11,504 |
| 2026-05-29 | 1,129.74 | 1,140.00 | 1,103.81 | 1,131.62 | 1,098.00 | 8,428 |
| 2026-05-25 | 1,138.00 | 1,150.00 | 1,115.00 | 1,121.06 | 1,087.75 | 26,324 |
| 2026-05-22 | 1,155.00 | 1,155.00 | 1,111.53 | 1,137.23 | 1,103.44 | 12,148 |
| 2026-05-21 | 1,095.21 | 1,118.79 | 1,095.00 | 1,117.46 | 1,084.26 | 13,335 |
| 2026-05-20 | 1,128.38 | 1,128.38 | 1,095.00 | 1,099.16 | 1,066.51 | 3,938 |
| 2026-05-19 | 1,104.98 | 1,149.00 | 1,086.05 | 1,095.13 | 1,062.59 | 11,036 |
| 2026-05-18 | 1,099.80 | 1,110.00 | 1,090.00 | 1,099.43 | 1,066.77 | 12,405 |
| 2026-05-15 | 1,120.00 | 1,199.00 | 1,090.00 | 1,095.45 | 1,062.91 | 63,236 |
| 2026-05-14 | 1,109.98 | 1,115.00 | 1,092.11 | 1,111.13 | 1,078.12 | 5,825 |
| 2026-05-13 | 1,087.25 | 1,110.00 | 1,086.75 | 1,103.29 | 1,070.51 | 9,653 |
| 2026-05-12 | 1,092.00 | 1,092.99 | 1,084.50 | 1,087.13 | 1,054.83 | 2,736 |
| 2026-05-11 | 1,098.00 | 1,098.00 | 1,088.65 | 1,092.55 | 1,060.09 | 2,281 |
| 2026-05-08 | 1,100.00 | 1,100.00 | 1,090.00 | 1,098.44 | 1,065.81 | 5,551 |
| 2026-05-07 | 1,108.94 | 1,108.94 | 1,060.00 | 1,092.92 | 1,060.45 | 4,779 |
| 2026-05-06 | 1,099.48 | 1,118.00 | 1,080.00 | 1,083.25 | 1,051.07 | 8,282 |
| 2026-05-05 | 1,100.00 | 1,100.00 | 1,052.20 | 1,090.35 | 1,057.96 | 3,864 |
| 2026-05-04 | 1,109.99 | 1,110.00 | 1,090.00 | 1,095.98 | 1,063.42 | 3,311 |
| 2026-04-30 | 1,109.99 | 1,110.00 | 1,090.00 | 1,098.39 | 1,065.76 | 2,305 |
| 2026-04-29 | 1,104.05 | 1,119.00 | 1,104.00 | 1,112.54 | 1,079.49 | 2,231 |
| 2026-04-28 | 1,117.80 | 1,128.00 | 1,101.00 | 1,103.30 | 1,070.52 | 5,627 |
| 2026-04-27 | 1,138.95 | 1,138.95 | 1,115.00 | 1,117.08 | 1,083.89 | 2,476 |
| 2026-04-24 | 1,139.89 | 1,139.89 | 1,115.21 | 1,121.21 | 1,087.90 | 2,762 |
| 2026-04-23 | 1,121.51 | 1,147.95 | 1,121.51 | 1,124.00 | 1,090.61 | 2,960 |
| 2026-04-22 | 1,136.96 | 1,140.00 | 1,118.00 | 1,134.48 | 1,100.78 | 3,400 |
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.