Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,268.01 | 1,272.00 | 1,263.15 | 1,269.64 | 1,203.78 | 9,225 |
| 2026-01-21 | 1,271.11 | 1,274.85 | 1,265.00 | 1,269.69 | 1,203.83 | 7,822 |
| 2026-01-20 | 1,274.00 | 1,278.97 | 1,267.00 | 1,271.11 | 1,205.17 | 3,795 |
| 2026-01-19 | 1,270.78 | 1,280.00 | 1,261.53 | 1,270.91 | 1,204.98 | 5,096 |
| 2026-01-16 | 1,264.90 | 1,289.98 | 1,260.00 | 1,270.78 | 1,204.86 | 10,025 |
| 2026-01-15 | 1,268.00 | 1,273.99 | 1,259.00 | 1,264.90 | 1,199.29 | 7,720 |
| 2026-01-14 | 1,271.04 | 1,274.00 | 1,263.00 | 1,268.47 | 1,202.67 | 6,148 |
| 2026-01-13 | 1,276.50 | 1,279.99 | 1,270.00 | 1,271.74 | 1,205.77 | 6,386 |
| 2026-01-12 | 1,284.01 | 1,300.00 | 1,275.00 | 1,279.82 | 1,213.43 | 35,638 |
| 2026-01-09 | 1,272.00 | 1,310.00 | 1,267.00 | 1,283.53 | 1,216.95 | 50,532 |
| 2026-01-08 | 1,265.00 | 1,275.00 | 1,265.00 | 1,269.55 | 1,203.69 | 9,542 |
| 2026-01-07 | 1,271.00 | 1,273.45 | 1,268.01 | 1,268.93 | 1,203.11 | 4,060 |
| 2026-01-06 | 1,272.00 | 1,272.39 | 1,251.02 | 1,270.76 | 1,204.84 | 7,444 |
| 2026-01-05 | 1,270.57 | 1,274.00 | 1,268.00 | 1,271.84 | 1,205.87 | 6,997 |
| 2026-01-02 | 1,273.00 | 1,277.00 | 1,268.00 | 1,270.57 | 1,204.66 | 8,002 |
| 2026-01-01 | 1,274.40 | 1,274.98 | 1,268.91 | 1,272.21 | 1,206.22 | 1,048 |
| 2025-12-31 | 1,273.95 | 1,274.00 | 1,267.40 | 1,268.91 | 1,203.09 | 7,451 |
| 2025-12-30 | 1,270.00 | 1,275.00 | 1,266.02 | 1,267.93 | 1,202.16 | 13,755 |
| 2025-12-29 | 1,280.00 | 1,280.00 | 1,264.85 | 1,266.25 | 1,200.57 | 20,420 |
| 2025-12-26 | 1,275.01 | 1,284.00 | 1,271.00 | 1,274.53 | 1,208.42 | 2,739 |
| 2025-12-24 | 1,280.00 | 1,283.00 | 1,275.00 | 1,276.07 | 1,209.88 | 4,779 |
| 2025-12-23 | 1,280.17 | 1,283.25 | 1,275.00 | 1,280.09 | 1,213.69 | 4,162 |
| 2025-12-22 | 1,280.24 | 1,281.00 | 1,275.22 | 1,280.17 | 1,213.76 | 3,178 |
| 2025-12-19 | 1,271.35 | 1,281.00 | 1,271.00 | 1,275.18 | 1,209.03 | 2,552 |
| 2025-12-18 | 1,282.00 | 1,282.00 | 1,270.55 | 1,277.22 | 1,210.97 | 787 |
| 2025-12-17 | 1,280.00 | 1,282.00 | 1,274.00 | 1,276.54 | 1,210.32 | 1,641 |
| 2025-12-16 | 1,275.20 | 1,284.00 | 1,275.20 | 1,283.52 | 1,216.94 | 3,655 |
| 2025-12-15 | 1,288.00 | 1,288.00 | 1,275.00 | 1,278.65 | 1,212.32 | 1,535 |
| 2025-12-12 | 1,289.00 | 1,289.00 | 1,273.11 | 1,280.01 | 1,213.61 | 3,695 |
| 2025-12-11 | 1,280.01 | 1,284.00 | 1,270.55 | 1,278.60 | 1,212.28 | 925 |
| 2025-12-10 | 1,282.15 | 1,285.00 | 1,280.00 | 1,280.51 | 1,214.09 | 4,344 |
| 2025-12-09 | 1,293.40 | 1,293.40 | 1,281.01 | 1,282.15 | 1,215.64 | 2,717 |
| 2025-12-08 | 1,280.00 | 1,288.79 | 1,280.00 | 1,285.01 | 1,218.35 | 4,280 |
| 2025-12-05 | 1,282.00 | 1,284.95 | 1,270.00 | 1,278.27 | 1,211.96 | 6,116 |
| 2025-12-04 | 1,285.00 | 1,286.00 | 1,279.29 | 1,283.98 | 1,217.38 | 3,405 |
| 2025-12-03 | 1,286.74 | 1,286.74 | 1,275.00 | 1,279.28 | 1,212.92 | 1,325 |
| 2025-12-02 | 1,290.00 | 1,299.00 | 1,284.00 | 1,286.74 | 1,219.99 | 9,619 |
| 2025-12-01 | 1,280.55 | 1,303.99 | 1,270.25 | 1,299.65 | 1,232.23 | 10,883 |
| 2025-11-28 | 1,270.04 | 1,284.99 | 1,270.04 | 1,280.36 | 1,213.94 | 2,149 |
| 2025-11-27 | 1,280.11 | 1,284.88 | 1,265.11 | 1,280.68 | 1,214.25 | 3,668 |
| 2025-11-26 | 1,265.00 | 1,281.99 | 1,264.99 | 1,280.00 | 1,213.60 | 13,890 |
| 2025-11-25 | 1,271.00 | 1,272.00 | 1,260.00 | 1,264.99 | 1,199.37 | 1,298 |
| 2025-11-24 | 1,279.98 | 1,279.98 | 1,260.00 | 1,264.63 | 1,199.03 | 3,005 |
| 2025-11-21 | 1,283.98 | 1,283.98 | 1,261.02 | 1,265.60 | 1,199.95 | 2,903 |
| 2025-11-20 | 1,270.00 | 1,272.00 | 1,265.03 | 1,270.96 | 1,205.03 | 997 |
| 2025-11-19 | 1,271.00 | 1,272.00 | 1,265.00 | 1,269.33 | 1,203.49 | 2,704 |
| 2025-11-18 | 1,277.99 | 1,278.00 | 1,267.05 | 1,270.91 | 1,204.98 | 1,494 |
| 2025-11-17 | 1,272.02 | 1,285.00 | 1,272.00 | 1,273.57 | 1,207.51 | 3,123 |
| 2025-11-14 | 1,270.00 | 1,279.99 | 1,266.00 | 1,271.33 | 1,205.38 | 2,357 |
| 2025-11-13 | 1,274.90 | 1,277.99 | 1,267.00 | 1,269.32 | 1,203.48 | 3,719 |
| 2025-11-12 | 1,272.43 | 1,279.99 | 1,260.00 | 1,269.92 | 1,204.05 | 2,834 |
| 2025-11-11 | 1,280.59 | 1,283.50 | 1,270.01 | 1,272.43 | 1,206.43 | 8,489 |
| 2025-11-10 | 1,275.01 | 1,283.50 | 1,275.01 | 1,280.59 | 1,214.16 | 8,663 |
| 2025-11-07 | 1,279.00 | 1,285.00 | 1,270.00 | 1,273.29 | 1,207.24 | 5,550 |
| 2025-11-06 | 1,264.90 | 1,285.00 | 1,264.00 | 1,273.59 | 1,207.53 | 20,977 |
| 2025-11-05 | 1,275.63 | 1,283.95 | 1,201.00 | 1,240.84 | 1,176.47 | 27,489 |
| 2025-11-04 | 1,288.00 | 1,288.00 | 1,275.00 | 1,275.63 | 1,209.46 | 18,948 |
| 2025-11-03 | 1,284.00 | 1,291.95 | 1,280.00 | 1,281.53 | 1,215.05 | 17,350 |
| 2025-10-31 | 1,276.60 | 1,290.00 | 1,273.00 | 1,282.09 | 1,215.58 | 10,214 |
| 2025-10-30 | 1,286.00 | 1,289.00 | 1,272.00 | 1,276.56 | 1,210.34 | 13,815 |
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.