Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,180.00 | 1,230.00 | 1,150.00 | 1,201.00 | 1,112.86 | 11,695 |
| 2025-05-08 | 1,294.95 | 1,294.95 | 1,153.00 | 1,185.85 | 1,098.82 | 9,619 |
| 2025-05-07 | 1,250.00 | 1,295.00 | 1,230.00 | 1,275.60 | 1,181.99 | 12,758 |
| 2025-05-06 | 1,300.00 | 1,304.60 | 1,298.50 | 1,299.94 | 1,204.54 | 5,017 |
| 2025-05-05 | 1,304.91 | 1,335.00 | 1,281.51 | 1,299.55 | 1,204.18 | 6,097 |
| 2025-05-02 | 1,251.00 | 1,319.00 | 1,251.00 | 1,304.91 | 1,209.15 | 14,642 |
| 2025-04-30 | 1,345.00 | 1,345.00 | 1,289.00 | 1,293.06 | 1,198.17 | 16,682 |
| 2025-04-29 | 1,350.00 | 1,359.50 | 1,346.20 | 1,353.59 | 1,254.25 | 4,677 |
| 2025-04-28 | 1,359.00 | 1,369.95 | 1,357.00 | 1,358.37 | 1,258.68 | 3,048 |
| 2025-04-25 | 1,365.00 | 1,380.00 | 1,354.00 | 1,355.41 | 1,255.94 | 3,477 |
| 2025-04-24 | 1,370.79 | 1,380.00 | 1,360.00 | 1,361.62 | 1,261.70 | 3,768 |
| 2025-04-23 | 1,375.10 | 1,384.57 | 1,370.00 | 1,370.79 | 1,270.19 | 2,936 |
| 2025-04-22 | 1,379.99 | 1,388.00 | 1,363.07 | 1,373.10 | 1,272.33 | 4,226 |
| 2025-04-21 | 1,384.90 | 1,384.90 | 1,363.50 | 1,375.18 | 1,274.26 | 4,760 |
| 2025-04-18 | 1,390.47 | 1,390.47 | 1,360.00 | 1,371.15 | 1,270.53 | 13,475 |
| 2025-04-17 | 1,395.00 | 1,395.00 | 1,380.72 | 1,388.94 | 1,287.01 | 5,205 |
| 2025-04-16 | 1,400.00 | 1,400.00 | 1,389.00 | 1,390.62 | 1,288.57 | 4,817 |
| 2025-04-15 | 1,385.15 | 1,410.00 | 1,385.10 | 1,400.39 | 1,297.62 | 4,868 |
| 2025-04-14 | 1,400.01 | 1,400.01 | 1,385.00 | 1,391.49 | 1,289.37 | 5,903 |
| 2025-04-11 | 1,399.00 | 1,405.00 | 1,393.99 | 1,395.75 | 1,293.32 | 8,932 |
| 2025-04-10 | 1,405.10 | 1,417.00 | 1,395.01 | 1,399.04 | 1,296.37 | 17,759 |
| 2025-04-09 | 1,407.00 | 1,410.00 | 1,399.00 | 1,404.70 | 1,301.61 | 2,281 |
| 2025-04-08 | 1,410.00 | 1,415.00 | 1,404.00 | 1,410.09 | 1,306.61 | 29,338 |
| 2025-04-07 | 1,419.00 | 1,425.00 | 1,391.00 | 1,409.28 | 1,305.86 | 65,905 |
| 2025-04-04 | 1,434.50 | 1,435.00 | 1,418.00 | 1,419.83 | 1,315.63 | 15,770 |
| 2025-04-03 | 1,440.00 | 1,440.00 | 1,419.00 | 1,422.33 | 1,317.95 | 10,102 |
| 2025-03-27 | 1,445.98 | 1,445.99 | 1,430.00 | 1,431.18 | 1,326.15 | 6,145 |
| 2025-03-26 | 1,449.98 | 1,450.00 | 1,435.00 | 1,437.01 | 1,331.55 | 5,018 |
| 2025-03-25 | 1,443.36 | 1,450.94 | 1,435.00 | 1,439.85 | 1,334.18 | 5,626 |
| 2025-03-24 | 1,460.00 | 1,460.00 | 1,438.04 | 1,443.36 | 1,337.44 | 7,908 |
| 2025-03-21 | 1,468.00 | 1,468.00 | 1,452.00 | 1,454.34 | 1,347.61 | 4,532 |
| 2025-03-20 | 1,464.00 | 1,475.00 | 1,458.00 | 1,458.93 | 1,351.86 | 3,339 |
| 2025-03-19 | 1,465.74 | 1,469.74 | 1,455.00 | 1,461.87 | 1,354.59 | 5,180 |
| 2025-03-18 | 1,460.00 | 1,475.00 | 1,448.10 | 1,465.80 | 1,358.23 | 6,475 |
| 2025-03-17 | 1,477.00 | 1,479.99 | 1,400.00 | 1,441.87 | 1,336.06 | 45,499 |
| 2025-03-14 | 1,475.00 | 1,483.00 | 1,465.00 | 1,477.26 | 1,368.85 | 2,965 |
| 2025-03-13 | 1,478.01 | 1,479.89 | 1,464.00 | 1,464.96 | 1,357.45 | 7,966 |
| 2025-03-12 | 1,490.00 | 1,490.00 | 1,476.00 | 1,478.40 | 1,369.90 | 5,069 |
| 2025-03-11 | 1,485.00 | 1,486.49 | 1,480.00 | 1,482.81 | 1,373.99 | 2,201 |
| 2025-03-10 | 1,498.99 | 1,498.99 | 1,480.00 | 1,486.49 | 1,377.40 | 2,726 |
| 2025-03-07 | 1,502.99 | 1,502.99 | 1,483.06 | 1,490.86 | 1,381.45 | 1,280 |
| 2025-03-06 | 1,494.00 | 1,503.00 | 1,482.05 | 1,485.35 | 1,376.34 | 4,094 |
| 2025-03-05 | 1,497.99 | 1,506.00 | 1,490.00 | 1,494.71 | 1,385.02 | 2,057 |
| 2025-03-04 | 1,497.99 | 1,498.00 | 1,480.01 | 1,493.07 | 1,383.50 | 933 |
| 2025-03-03 | 1,501.00 | 1,508.99 | 1,470.00 | 1,479.77 | 1,371.17 | 8,715 |
| 2025-02-28 | 1,514.00 | 1,514.00 | 1,495.00 | 1,499.70 | 1,389.64 | 5,501 |
| 2025-02-27 | 1,509.82 | 1,513.21 | 1,492.00 | 1,506.02 | 1,395.50 | 3,035 |
| 2025-02-26 | 1,513.21 | 1,513.21 | 1,495.00 | 1,499.03 | 1,389.02 | 6,332 |
| 2025-02-25 | 1,506.97 | 1,515.00 | 1,505.00 | 1,507.32 | 1,396.70 | 27,997 |
| 2025-02-24 | 1,510.00 | 1,515.00 | 1,500.01 | 1,507.86 | 1,397.20 | 3,840 |
| 2025-02-21 | 1,510.00 | 1,519.98 | 1,501.13 | 1,513.52 | 1,402.45 | 51,252 |
| 2025-02-20 | 1,508.53 | 1,518.00 | 1,500.00 | 1,514.78 | 1,403.62 | 14,107 |
| 2025-02-19 | 1,505.00 | 1,510.00 | 1,497.00 | 1,508.53 | 1,397.82 | 4,159 |
| 2025-02-18 | 1,507.53 | 1,514.00 | 1,492.05 | 1,505.03 | 1,394.58 | 3,065 |
| 2025-02-17 | 1,501.50 | 1,515.00 | 1,491.00 | 1,507.53 | 1,396.90 | 9,081 |
| 2025-02-14 | 1,513.00 | 1,520.00 | 1,491.10 | 1,501.50 | 1,391.31 | 7,133 |
| 2025-02-13 | 1,509.85 | 1,521.50 | 1,500.52 | 1,510.88 | 1,400.00 | 21,619 |
| 2025-02-12 | 1,490.00 | 1,506.00 | 1,486.02 | 1,505.45 | 1,394.97 | 14,186 |
| 2025-02-11 | 1,480.02 | 1,490.00 | 1,475.00 | 1,487.87 | 1,378.68 | 6,457 |
| 2025-02-10 | 1,488.50 | 1,488.50 | 1,470.00 | 1,485.01 | 1,376.03 | 5,985 |
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.