Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,123.01 | 1,150.00 | 1,115.00 | 1,125.33 | 1,091.90 | 3,830 |
| 2026-04-20 | 1,123.01 | 1,139.99 | 1,123.01 | 1,130.61 | 1,097.02 | 8,702 |
| 2026-04-17 | 1,150.00 | 1,158.00 | 1,131.00 | 1,145.28 | 1,111.26 | 4,285 |
| 2026-04-16 | 1,111.01 | 1,187.00 | 1,110.00 | 1,145.00 | 1,110.98 | 12,527 |
| 2026-04-15 | 1,112.00 | 1,125.00 | 1,100.00 | 1,114.58 | 1,081.47 | 4,571 |
| 2026-04-14 | 1,099.00 | 1,111.11 | 1,094.00 | 1,108.68 | 1,075.74 | 3,136 |
| 2026-04-13 | 1,087.00 | 1,104.30 | 1,087.00 | 1,090.26 | 1,057.87 | 3,598 |
| 2026-04-10 | 1,117.00 | 1,126.98 | 1,101.58 | 1,109.86 | 1,076.89 | 5,293 |
| 2026-04-09 | 1,120.00 | 1,123.00 | 1,101.00 | 1,113.68 | 1,080.59 | 6,897 |
| 2026-04-08 | 1,130.00 | 1,130.00 | 1,080.01 | 1,116.53 | 1,083.36 | 9,117 |
| 2026-04-07 | 1,075.65 | 1,088.89 | 1,064.00 | 1,070.20 | 1,038.41 | 1,632 |
| 2026-04-06 | 1,075.00 | 1,077.00 | 1,060.65 | 1,075.65 | 1,043.69 | 3,412 |
| 2026-04-03 | 1,063.00 | 1,079.89 | 1,055.01 | 1,068.65 | 1,036.90 | 2,844 |
| 2026-04-02 | 1,080.00 | 1,080.00 | 1,065.00 | 1,073.81 | 1,041.91 | 2,575 |
| 2026-04-01 | 1,068.99 | 1,133.00 | 1,053.56 | 1,082.20 | 1,050.05 | 5,058 |
| 2026-03-31 | 1,065.00 | 1,069.90 | 1,053.10 | 1,057.92 | 1,026.49 | 3,799 |
| 2026-03-30 | 1,077.01 | 1,077.01 | 1,051.01 | 1,059.92 | 1,028.43 | 2,433 |
| 2026-03-27 | 1,063.74 | 1,085.00 | 1,052.00 | 1,077.02 | 1,045.02 | 6,813 |
| 2026-03-26 | 1,079.00 | 1,079.00 | 1,050.55 | 1,063.83 | 1,032.22 | 6,530 |
| 2026-03-25 | 1,097.71 | 1,109.88 | 1,059.05 | 1,074.08 | 1,042.17 | 22,362 |
| 2026-03-24 | 1,115.01 | 1,122.99 | 1,050.00 | 1,097.71 | 1,065.10 | 7,258 |
| 2026-03-19 | 1,124.23 | 1,124.23 | 1,101.00 | 1,110.54 | 1,077.55 | 4,417 |
| 2026-03-18 | 1,112.44 | 1,135.49 | 1,111.12 | 1,124.29 | 1,090.89 | 5,796 |
| 2026-03-17 | 1,119.88 | 1,119.88 | 1,103.00 | 1,109.69 | 1,076.72 | 1,766 |
| 2026-03-16 | 1,117.00 | 1,117.00 | 1,105.00 | 1,107.18 | 1,074.29 | 1,663 |
| 2026-03-13 | 1,112.49 | 1,130.00 | 1,104.00 | 1,115.95 | 1,082.80 | 1,880 |
| 2026-03-12 | 1,115.00 | 1,128.99 | 1,100.00 | 1,112.72 | 1,079.66 | 15,214 |
| 2026-03-11 | 1,129.00 | 1,129.00 | 1,110.00 | 1,119.37 | 1,086.11 | 1,441 |
| 2026-03-10 | 1,110.20 | 1,150.00 | 1,093.00 | 1,111.43 | 1,078.41 | 2,755 |
| 2026-03-09 | 1,122.99 | 1,122.99 | 1,080.00 | 1,087.80 | 1,055.48 | 12,060 |
| 2026-03-06 | 1,110.00 | 1,150.00 | 1,110.00 | 1,123.36 | 1,089.99 | 3,394 |
| 2026-03-05 | 1,129.99 | 1,129.99 | 1,103.05 | 1,128.83 | 1,095.29 | 4,737 |
| 2026-03-04 | 1,126.88 | 1,138.99 | 1,112.31 | 1,123.21 | 1,089.84 | 1,867 |
| 2026-03-03 | 1,090.00 | 1,139.99 | 1,090.00 | 1,115.18 | 1,082.05 | 5,083 |
| 2026-03-02 | 1,122.05 | 1,150.00 | 1,060.00 | 1,095.80 | 1,063.25 | 7,833 |
| 2026-02-27 | 1,140.00 | 1,170.00 | 1,140.00 | 1,157.27 | 1,122.89 | 3,335 |
| 2026-02-26 | 1,162.00 | 1,162.00 | 1,149.00 | 1,151.56 | 1,117.35 | 19,449 |
| 2026-02-25 | 1,159.00 | 1,162.00 | 1,136.01 | 1,160.91 | 1,126.42 | 34,640 |
| 2026-02-24 | 1,165.00 | 1,165.00 | 1,144.00 | 1,159.48 | 1,125.03 | 7,057 |
| 2026-02-23 | 1,182.00 | 1,182.00 | 1,150.00 | 1,165.33 | 1,130.71 | 4,864 |
| 2026-02-20 | 1,199.90 | 1,199.90 | 1,169.00 | 1,188.85 | 1,153.53 | 3,665 |
| 2026-02-19 | 1,205.00 | 1,205.00 | 1,177.00 | 1,180.90 | 1,145.82 | 10,968 |
| 2026-02-18 | 1,199.03 | 1,208.98 | 1,195.00 | 1,207.00 | 1,171.14 | 5,149 |
| 2026-02-17 | 1,205.00 | 1,208.00 | 1,190.00 | 1,199.02 | 1,163.40 | 10,289 |
| 2026-02-16 | 1,230.00 | 1,230.00 | 1,180.00 | 1,201.23 | 1,165.54 | 13,297 |
| 2026-02-13 | 1,268.00 | 1,268.00 | 1,201.00 | 1,221.56 | 1,185.27 | 19,776 |
| 2026-02-12 | 1,269.99 | 1,272.99 | 1,260.00 | 1,269.56 | 1,203.70 | 6,963 |
| 2026-02-11 | 1,264.99 | 1,274.49 | 1,255.00 | 1,270.19 | 1,204.30 | 4,454 |
| 2026-02-10 | 1,269.00 | 1,269.00 | 1,255.00 | 1,262.46 | 1,196.97 | 4,210 |
| 2026-02-09 | 1,269.99 | 1,269.99 | 1,250.00 | 1,251.07 | 1,186.17 | 4,731 |
| 2026-02-06 | 1,260.00 | 1,268.99 | 1,201.00 | 1,246.08 | 1,181.44 | 7,848 |
| 2026-02-04 | 1,259.00 | 1,270.00 | 1,250.00 | 1,269.04 | 1,203.21 | 5,496 |
| 2026-02-03 | 1,235.00 | 1,260.00 | 1,235.00 | 1,253.22 | 1,188.21 | 6,413 |
| 2026-02-02 | 1,264.61 | 1,264.61 | 1,191.23 | 1,248.41 | 1,183.65 | 9,397 |
| 2026-01-30 | 1,256.93 | 1,269.00 | 1,250.00 | 1,264.45 | 1,198.86 | 4,082 |
| 2026-01-29 | 1,263.30 | 1,270.49 | 1,251.00 | 1,256.93 | 1,191.73 | 6,182 |
| 2026-01-28 | 1,269.50 | 1,272.95 | 1,260.01 | 1,262.73 | 1,197.23 | 3,311 |
| 2026-01-27 | 1,273.00 | 1,273.00 | 1,260.01 | 1,266.55 | 1,200.85 | 3,543 |
| 2026-01-26 | 1,270.00 | 1,273.50 | 1,265.00 | 1,268.02 | 1,202.24 | 4,655 |
| 2026-01-23 | 1,273.79 | 1,274.99 | 1,265.00 | 1,268.06 | 1,202.28 | 3,633 |
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.