Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,317.00 | 1,320.00 | 1,312.09 | 1,317.65 | 1,220.95 | 8,148 |
| 2025-08-05 | 1,314.00 | 1,329.00 | 1,314.00 | 1,317.88 | 1,221.17 | 6,864 |
| 2025-08-04 | 1,320.01 | 1,327.00 | 1,305.00 | 1,316.16 | 1,219.57 | 14,707 |
| 2025-08-01 | 1,329.70 | 1,329.70 | 1,300.00 | 1,316.64 | 1,220.02 | 15,011 |
| 2025-07-31 | 1,330.00 | 1,331.99 | 1,328.00 | 1,329.86 | 1,232.27 | 10,363 |
| 2025-07-30 | 1,330.00 | 1,333.90 | 1,326.00 | 1,328.00 | 1,230.54 | 28,602 |
| 2025-07-29 | 1,330.00 | 1,335.00 | 1,329.00 | 1,329.33 | 1,231.77 | 9,171 |
| 2025-07-28 | 1,330.02 | 1,335.00 | 1,328.00 | 1,330.01 | 1,232.40 | 15,796 |
| 2025-07-25 | 1,330.00 | 1,332.00 | 1,328.01 | 1,329.99 | 1,232.39 | 16,537 |
| 2025-07-24 | 1,330.00 | 1,330.00 | 1,325.10 | 1,328.28 | 1,230.80 | 17,000 |
| 2025-07-23 | 1,332.99 | 1,332.99 | 1,320.00 | 1,328.06 | 1,230.60 | 24,050 |
| 2025-07-22 | 1,325.00 | 1,330.00 | 1,300.01 | 1,328.75 | 1,231.24 | 19,600 |
| 2025-07-21 | 1,338.00 | 1,338.00 | 1,325.05 | 1,329.48 | 1,231.91 | 16,788 |
| 2025-07-18 | 1,320.00 | 1,335.00 | 1,315.01 | 1,332.89 | 1,235.07 | 8,671 |
| 2025-07-17 | 1,330.00 | 1,330.00 | 1,319.08 | 1,320.34 | 1,223.44 | 66,811 |
| 2025-07-16 | 1,330.00 | 1,330.00 | 1,324.00 | 1,328.61 | 1,231.11 | 16,530 |
| 2025-07-15 | 1,329.03 | 1,335.00 | 1,325.00 | 1,329.06 | 1,231.52 | 36,928 |
| 2025-07-14 | 1,332.00 | 1,335.99 | 1,328.01 | 1,329.69 | 1,232.11 | 29,861 |
| 2025-07-11 | 1,329.00 | 1,335.99 | 1,320.00 | 1,328.06 | 1,230.60 | 19,498 |
| 2025-07-10 | 1,332.89 | 1,338.78 | 1,328.00 | 1,334.84 | 1,236.88 | 6,384 |
| 2025-07-09 | 1,337.00 | 1,342.00 | 1,332.00 | 1,332.89 | 1,235.07 | 7,151 |
| 2025-07-08 | 1,335.00 | 1,337.00 | 1,325.00 | 1,334.90 | 1,236.94 | 9,188 |
| 2025-07-07 | 1,334.00 | 1,335.00 | 1,329.11 | 1,334.99 | 1,237.02 | 11,579 |
| 2025-07-04 | 1,335.00 | 1,335.00 | 1,333.00 | 1,334.95 | 1,236.98 | 6,540 |
| 2025-07-03 | 1,335.00 | 1,335.00 | 1,329.00 | 1,334.74 | 1,236.79 | 12,354 |
| 2025-07-02 | 1,334.95 | 1,335.00 | 1,331.01 | 1,334.99 | 1,237.02 | 8,647 |
| 2025-07-01 | 1,334.01 | 1,345.00 | 1,330.00 | 1,334.60 | 1,236.66 | 22,918 |
| 2025-06-30 | 1,340.00 | 1,340.00 | 1,333.80 | 1,335.00 | 1,237.03 | 6,530 |
| 2025-06-27 | 1,329.94 | 1,340.00 | 1,328.00 | 1,333.77 | 1,235.89 | 11,332 |
| 2025-06-26 | 1,330.00 | 1,334.99 | 1,322.00 | 1,328.34 | 1,230.86 | 2,163 |
| 2025-06-25 | 1,340.00 | 1,340.00 | 1,330.00 | 1,333.65 | 1,235.78 | 12,482 |
| 2025-06-24 | 1,329.99 | 1,395.00 | 1,315.00 | 1,335.65 | 1,237.63 | 8,004 |
| 2025-06-23 | 1,320.55 | 1,330.00 | 1,297.00 | 1,299.75 | 1,204.37 | 7,417 |
| 2025-06-20 | 1,326.03 | 1,350.00 | 1,313.00 | 1,340.98 | 1,242.57 | 9,073 |
| 2025-06-19 | 1,343.00 | 1,343.00 | 1,320.02 | 1,330.72 | 1,233.06 | 711 |
| 2025-06-18 | 1,320.12 | 1,339.49 | 1,301.00 | 1,335.89 | 1,237.85 | 2,928 |
| 2025-06-17 | 1,335.00 | 1,340.00 | 1,329.50 | 1,330.44 | 1,232.80 | 1,409 |
| 2025-06-16 | 1,349.00 | 1,349.00 | 1,323.00 | 1,336.27 | 1,238.21 | 2,779 |
| 2025-06-13 | 1,345.00 | 1,350.00 | 1,320.00 | 1,334.26 | 1,236.34 | 2,724 |
| 2025-06-12 | 1,378.00 | 1,378.00 | 1,345.00 | 1,346.76 | 1,247.93 | 3,117 |
| 2025-06-11 | 1,387.00 | 1,387.00 | 1,240.00 | 1,355.77 | 1,256.27 | 30,820 |
| 2025-06-10 | 1,377.95 | 1,392.00 | 1,366.00 | 1,369.38 | 1,268.89 | 5,614 |
| 2025-06-05 | 1,327.40 | 1,445.00 | 1,325.01 | 1,377.95 | 1,276.83 | 26,242 |
| 2025-06-04 | 1,325.00 | 1,328.98 | 1,314.00 | 1,327.22 | 1,229.82 | 3,899 |
| 2025-06-03 | 1,329.80 | 1,329.80 | 1,314.00 | 1,320.28 | 1,223.39 | 3,092 |
| 2025-06-02 | 1,330.00 | 1,337.77 | 1,325.00 | 1,326.02 | 1,228.71 | 3,240 |
| 2025-05-30 | 1,322.00 | 1,339.00 | 1,322.00 | 1,327.76 | 1,230.32 | 995 |
| 2025-05-29 | 1,327.00 | 1,338.50 | 1,322.10 | 1,329.98 | 1,232.38 | 2,575 |
| 2025-05-27 | 1,325.00 | 1,328.00 | 1,317.00 | 1,327.00 | 1,229.62 | 1,265 |
| 2025-05-26 | 1,320.01 | 1,335.00 | 1,305.00 | 1,322.01 | 1,224.99 | 1,844 |
| 2025-05-23 | 1,306.90 | 1,350.00 | 1,301.10 | 1,321.12 | 1,224.17 | 2,304 |
| 2025-05-22 | 1,341.98 | 1,342.00 | 1,280.00 | 1,306.95 | 1,211.04 | 12,934 |
| 2025-05-21 | 1,353.88 | 1,354.00 | 1,340.00 | 1,341.82 | 1,243.35 | 4,055 |
| 2025-05-20 | 1,359.00 | 1,359.00 | 1,340.00 | 1,343.90 | 1,245.28 | 2,281 |
| 2025-05-19 | 1,359.00 | 1,359.99 | 1,339.99 | 1,352.54 | 1,253.28 | 5,316 |
| 2025-05-16 | 1,353.00 | 1,365.00 | 1,325.00 | 1,359.70 | 1,259.92 | 3,560 |
| 2025-05-15 | 1,346.42 | 1,355.00 | 1,335.00 | 1,352.98 | 1,253.69 | 6,973 |
| 2025-05-14 | 1,346.00 | 1,360.00 | 1,325.00 | 1,346.42 | 1,247.61 | 4,420 |
| 2025-05-13 | 1,345.00 | 1,350.57 | 1,300.00 | 1,346.29 | 1,247.49 | 11,300 |
| 2025-05-12 | 1,300.00 | 1,321.10 | 1,298.00 | 1,321.10 | 1,224.15 | 36,470 |
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.