Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,475.50 | 1,494.99 | 1,471.11 | 1,481.78 | 1,373.04 | 7,378 |
| 2025-02-06 | 1,468.01 | 1,479.94 | 1,468.00 | 1,475.37 | 1,367.10 | 13,770 |
| 2025-02-04 | 1,439.90 | 1,480.00 | 1,439.90 | 1,468.35 | 1,360.59 | 16,986 |
| 2025-02-03 | 1,498.59 | 1,498.59 | 1,470.00 | 1,473.61 | 1,335.81 | 17,096 |
| 2025-01-31 | 1,491.01 | 1,499.00 | 1,487.00 | 1,490.22 | 1,350.87 | 5,230 |
| 2025-01-30 | 1,490.00 | 1,501.00 | 1,485.00 | 1,490.97 | 1,351.55 | 6,181 |
| 2025-01-29 | 1,507.00 | 1,508.00 | 1,485.00 | 1,486.68 | 1,347.66 | 11,170 |
| 2025-01-28 | 1,497.00 | 1,509.00 | 1,476.00 | 1,500.02 | 1,359.76 | 14,831 |
| 2025-01-27 | 1,530.00 | 1,550.00 | 1,490.00 | 1,497.88 | 1,357.82 | 27,222 |
| 2025-01-24 | 1,529.00 | 1,599.00 | 1,522.00 | 1,537.98 | 1,394.17 | 8,961 |
| 2025-01-23 | 1,515.45 | 1,540.00 | 1,515.01 | 1,520.33 | 1,378.17 | 5,748 |
| 2025-01-22 | 1,521.00 | 1,521.00 | 1,512.02 | 1,515.05 | 1,373.38 | 14,366 |
| 2025-01-21 | 1,528.90 | 1,530.00 | 1,510.00 | 1,515.23 | 1,373.54 | 6,378 |
| 2025-01-20 | 1,499.99 | 1,530.00 | 1,499.99 | 1,515.49 | 1,373.78 | 10,616 |
| 2025-01-17 | 1,485.01 | 1,498.00 | 1,480.00 | 1,491.59 | 1,352.11 | 8,076 |
| 2025-01-16 | 1,485.05 | 1,499.95 | 1,482.05 | 1,484.56 | 1,345.74 | 4,820 |
| 2025-01-15 | 1,491.00 | 1,499.00 | 1,431.11 | 1,494.59 | 1,354.83 | 6,433 |
| 2025-01-14 | 1,500.00 | 1,505.00 | 1,488.00 | 1,491.38 | 1,351.92 | 4,569 |
| 2025-01-13 | 1,492.15 | 1,500.00 | 1,487.00 | 1,495.08 | 1,355.28 | 3,784 |
| 2025-01-10 | 1,491.39 | 1,495.00 | 1,485.00 | 1,492.15 | 1,352.62 | 5,349 |
| 2025-01-09 | 1,499.99 | 1,500.00 | 1,491.00 | 1,491.38 | 1,351.92 | 1,747 |
| 2025-01-08 | 1,495.00 | 1,505.00 | 1,494.30 | 1,498.59 | 1,358.46 | 9,723 |
| 2025-01-07 | 1,485.00 | 1,499.00 | 1,485.00 | 1,497.61 | 1,357.57 | 5,142 |
| 2025-01-06 | 1,498.00 | 1,504.95 | 1,480.00 | 1,496.37 | 1,356.45 | 7,629 |
| 2025-01-03 | 1,500.00 | 1,500.00 | 1,480.00 | 1,490.18 | 1,350.84 | 9,794 |
| 2025-01-02 | 1,508.04 | 1,513.49 | 1,480.00 | 1,489.38 | 1,350.11 | 20,284 |
| 2025-01-01 | 1,514.97 | 1,514.97 | 1,497.00 | 1,502.11 | 1,361.65 | 10,664 |
| 2024-12-31 | 1,506.11 | 1,514.00 | 1,490.00 | 1,503.30 | 1,362.73 | 10,105 |
| 2024-12-30 | 1,523.00 | 1,533.00 | 1,497.00 | 1,499.90 | 1,359.65 | 29,920 |
| 2024-12-27 | 1,511.06 | 1,579.00 | 1,503.00 | 1,517.08 | 1,375.22 | 5,785 |
| 2024-12-26 | 1,500.00 | 1,540.00 | 1,490.00 | 1,511.06 | 1,369.76 | 11,159 |
| 2024-12-24 | 1,527.99 | 1,527.99 | 1,500.00 | 1,502.15 | 1,361.69 | 13,304 |
| 2024-12-23 | 1,510.00 | 1,531.00 | 1,486.00 | 1,516.77 | 1,374.94 | 135,311 |
| 2024-12-20 | 1,500.00 | 1,514.48 | 1,495.50 | 1,499.95 | 1,359.69 | 13,464 |
| 2024-12-19 | 1,515.00 | 1,523.50 | 1,500.00 | 1,505.65 | 1,364.86 | 8,740 |
| 2024-12-18 | 1,535.99 | 1,547.00 | 1,510.00 | 1,523.97 | 1,381.47 | 29,803 |
| 2024-12-17 | 1,543.00 | 1,560.00 | 1,515.00 | 1,526.32 | 1,383.60 | 29,332 |
| 2024-12-16 | 1,548.29 | 1,550.00 | 1,521.55 | 1,534.69 | 1,391.18 | 14,829 |
| 2024-12-13 | 1,523.90 | 1,551.00 | 1,510.00 | 1,548.29 | 1,403.51 | 19,101 |
| 2024-12-12 | 1,520.00 | 1,528.00 | 1,485.00 | 1,516.27 | 1,374.49 | 10,269 |
| 2024-12-11 | 1,528.00 | 1,539.00 | 1,486.56 | 1,516.05 | 1,374.29 | 15,716 |
| 2024-12-10 | 1,548.99 | 1,552.00 | 1,500.00 | 1,514.05 | 1,372.47 | 20,203 |
| 2024-12-09 | 1,540.04 | 1,569.00 | 1,530.01 | 1,538.57 | 1,394.70 | 22,983 |
| 2024-12-06 | 1,545.25 | 1,550.00 | 1,530.01 | 1,544.26 | 1,399.86 | 8,383 |
| 2024-12-05 | 1,560.00 | 1,565.00 | 1,542.04 | 1,545.23 | 1,400.74 | 12,309 |
| 2024-12-04 | 1,531.01 | 1,550.00 | 1,521.00 | 1,547.75 | 1,403.02 | 16,151 |
| 2024-12-03 | 1,554.99 | 1,564.94 | 1,515.15 | 1,529.86 | 1,386.81 | 10,657 |
| 2024-12-02 | 1,525.00 | 1,570.00 | 1,491.10 | 1,539.04 | 1,395.13 | 43,067 |
| 2024-11-29 | 1,459.01 | 1,550.00 | 1,454.00 | 1,507.30 | 1,366.35 | 16,254 |
| 2024-11-28 | 1,464.95 | 1,464.95 | 1,450.00 | 1,458.68 | 1,322.28 | 10,056 |
| 2024-11-27 | 1,420.00 | 1,463.00 | 1,420.00 | 1,446.35 | 1,311.10 | 12,838 |
| 2024-11-26 | 1,454.00 | 1,464.88 | 1,405.00 | 1,417.62 | 1,285.06 | 17,242 |
| 2024-11-25 | 1,463.00 | 1,479.00 | 1,450.22 | 1,466.42 | 1,329.30 | 6,820 |
| 2024-11-22 | 1,490.00 | 1,494.00 | 1,455.11 | 1,461.67 | 1,324.99 | 14,890 |
| 2024-11-21 | 1,500.00 | 1,501.00 | 1,450.00 | 1,474.25 | 1,336.40 | 22,411 |
| 2024-11-20 | 1,380.00 | 1,516.88 | 1,370.00 | 1,480.88 | 1,342.41 | 57,084 |
| 2024-11-19 | 1,370.00 | 1,385.00 | 1,363.00 | 1,378.98 | 1,250.03 | 11,043 |
| 2024-11-18 | 1,370.00 | 1,379.90 | 1,363.50 | 1,370.24 | 1,242.11 | 20,817 |
| 2024-11-15 | 1,360.00 | 1,378.00 | 1,360.00 | 1,370.30 | 1,242.17 | 8,235 |
| 2024-11-14 | 1,372.00 | 1,381.99 | 1,350.00 | 1,364.94 | 1,237.31 | 10,820 |
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.