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%WTI99.87▲ 2.80%
← COLG.KAR stock page

Colgate-Palmolive Pakistan Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-112,277.002,550.002,277.002,475.00606.61334
2022-01-102,400.002,450.002,400.002,450.00600.49600
2022-01-072,450.002,450.002,282.002,282.00559.31133
2022-01-062,440.002,440.002,440.002,440.00598.0467
2022-01-052,425.002,425.002,425.002,425.00594.36133
2022-01-042,450.002,450.002,420.002,420.00593.13534
2022-01-032,400.002,400.002,400.002,400.00588.23133
2021-12-312,277.012,277.012,277.012,277.01558.0967
2021-12-302,277.012,277.012,277.012,277.01558.0967
2021-12-272,455.002,455.002,455.002,455.00601.7167
2021-12-242,313.992,313.992,313.992,313.99567.1567
2021-12-232,500.002,500.002,500.002,500.00612.7467
2021-12-222,525.002,525.002,525.002,525.00618.87334
2021-12-212,525.002,525.002,525.002,525.00618.8767
2021-12-172,460.252,460.252,460.252,460.25603.0067
2021-12-152,580.002,599.992,580.002,599.99637.25200
2021-12-132,420.002,470.002,420.002,469.99605.39267
2021-12-102,420.002,470.002,420.002,470.00605.39534
2021-12-092,420.002,430.002,420.002,430.00595.59133
2021-12-072,450.012,450.012,450.002,450.00600.49200
2021-12-062,499.992,499.992,499.992,499.99612.7467
2021-12-032,420.012,499.992,420.002,460.00602.94334
2021-12-022,480.002,480.002,400.002,436.18597.102,335
2021-12-012,450.112,450.112,450.112,450.11600.5167
2021-11-302,425.002,425.002,425.002,425.00594.3667
2021-11-292,500.002,500.002,460.002,486.67609.47200
2021-11-242,440.002,500.002,440.002,498.97612.494,336
2021-11-222,494.002,494.002,494.002,494.00611.2767
2021-11-192,510.052,514.002,489.992,499.99612.74334
2021-11-182,405.052,405.052,405.052,405.05589.4767
2021-11-172,500.002,500.002,500.002,500.00612.7467
2021-11-162,500.002,500.002,500.002,500.00612.74133
2021-11-152,500.002,500.002,500.002,500.00612.74267
2021-11-122,551.002,650.002,431.012,431.01595.832,935
2021-11-112,570.002,570.002,565.002,568.50629.535,203
2021-11-102,458.012,649.002,458.012,614.73640.862,068
2021-11-092,505.032,595.002,505.032,595.00636.03133
2021-11-082,599.992,600.002,599.992,600.00637.25400
2021-11-052,500.002,639.992,500.002,632.00645.092,935
2021-11-042,600.002,649.902,600.002,649.90649.48133
2021-11-032,665.002,749.992,525.002,749.99674.01534
2021-11-022,599.992,626.262,599.992,620.00642.15867
2021-11-012,619.982,619.982,619.982,619.98642.1567
2021-10-292,500.012,670.002,500.002,670.00654.411,868
2021-10-282,499.992,670.002,499.992,667.25653.738,004
2021-10-272,490.002,490.002,490.002,490.00610.2967
2021-10-262,455.002,455.002,455.002,455.00601.71133
2021-10-252,420.022,420.022,420.022,420.02593.1467
2021-10-222,420.012,450.002,420.002,450.00600.492,801
2021-10-212,450.002,450.002,450.002,450.00600.49133
2021-10-182,460.002,460.002,400.002,450.00600.492,268
2021-10-142,420.012,500.002,420.012,498.33612.331,001
← NewerPage 20 of 20 · 1,192 trading days

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.