Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,372.00 | 1,381.99 | 1,350.00 | 1,364.94 | 1,237.31 | 10,820 |
| 2024-11-13 | 1,380.00 | 1,387.99 | 1,365.01 | 1,379.11 | 1,250.15 | 19,084 |
| 2024-11-12 | 1,410.00 | 1,410.00 | 1,375.50 | 1,387.02 | 1,257.32 | 25,755 |
| 2024-11-11 | 1,339.00 | 1,400.00 | 1,335.00 | 1,393.01 | 1,262.75 | 42,929 |
| 2024-11-08 | 1,308.99 | 1,350.00 | 1,299.00 | 1,336.28 | 1,211.33 | 27,417 |
| 2024-11-07 | 1,283.00 | 1,309.96 | 1,283.00 | 1,298.88 | 1,177.42 | 6,593 |
| 2024-11-06 | 1,292.01 | 1,327.98 | 1,291.95 | 1,299.94 | 1,178.38 | 30,946 |
| 2024-11-05 | 1,294.00 | 1,300.00 | 1,285.00 | 1,291.40 | 1,170.64 | 13,783 |
| 2024-11-04 | 1,300.00 | 1,309.61 | 1,267.00 | 1,298.91 | 1,177.45 | 13,972 |
| 2024-11-01 | 1,276.00 | 1,300.00 | 1,255.00 | 1,293.61 | 1,172.65 | 7,610 |
| 2024-10-31 | 1,306.99 | 1,307.00 | 1,260.00 | 1,269.96 | 1,151.21 | 17,693 |
| 2024-10-30 | 1,329.00 | 1,362.00 | 1,287.00 | 1,300.55 | 1,178.94 | 24,851 |
| 2024-10-29 | 1,338.00 | 1,371.00 | 1,316.00 | 1,326.61 | 1,202.56 | 39,058 |
| 2024-10-28 | 1,234.00 | 1,329.00 | 1,210.00 | 1,308.32 | 1,185.98 | 78,675 |
| 2024-10-25 | 1,220.98 | 1,229.50 | 1,200.55 | 1,224.91 | 1,110.37 | 19,325 |
| 2024-10-24 | 1,207.96 | 1,224.00 | 1,207.96 | 1,215.33 | 1,101.69 | 4,689 |
| 2024-10-23 | 1,221.00 | 1,225.00 | 1,210.00 | 1,215.09 | 1,101.47 | 7,974 |
| 2024-10-22 | 1,200.00 | 1,224.98 | 1,200.00 | 1,217.03 | 1,103.23 | 17,039 |
| 2024-10-21 | 1,208.00 | 1,215.00 | 1,190.00 | 1,209.70 | 1,096.58 | 17,862 |
| 2024-10-18 | 1,196.81 | 1,224.95 | 1,192.10 | 1,208.28 | 1,095.30 | 28,620 |
| 2024-10-17 | 1,200.90 | 1,200.90 | 1,192.00 | 1,196.81 | 1,084.90 | 3,945 |
| 2024-10-16 | 1,190.00 | 1,213.50 | 1,190.00 | 1,200.68 | 1,088.41 | 19,234 |
| 2024-10-15 | 1,205.00 | 1,216.99 | 1,187.70 | 1,197.71 | 1,085.71 | 18,104 |
| 2024-10-14 | 1,220.00 | 1,225.00 | 1,200.00 | 1,202.93 | 1,090.45 | 12,822 |
| 2024-10-11 | 1,195.00 | 1,231.00 | 1,180.10 | 1,220.19 | 1,106.09 | 48,228 |
| 2024-10-10 | 1,185.00 | 1,210.00 | 1,173.81 | 1,190.70 | 1,079.36 | 2,345,022 |
| 2024-10-09 | 1,210.00 | 1,218.00 | 1,171.81 | 1,182.46 | 1,071.89 | 2,222,582 |
| 2024-10-08 | 1,197.00 | 1,198.48 | 1,186.00 | 1,196.68 | 1,084.78 | 4,030 |
| 2024-10-07 | 1,190.00 | 1,200.00 | 1,185.00 | 1,189.43 | 1,078.21 | 13,662 |
| 2024-10-04 | 1,198.90 | 1,200.00 | 1,176.00 | 1,188.02 | 1,076.93 | 4,952 |
| 2024-10-03 | 1,213.00 | 1,213.00 | 1,170.00 | 1,191.98 | 1,080.52 | 6,155 |
| 2024-10-02 | 1,190.99 | 1,209.00 | 1,190.99 | 1,199.96 | 1,087.75 | 3,629 |
| 2024-10-01 | 1,190.00 | 1,207.00 | 1,190.00 | 1,201.05 | 1,088.74 | 5,089 |
| 2024-09-30 | 1,199.99 | 1,199.99 | 1,180.00 | 1,195.00 | 1,083.26 | 4,082 |
| 2024-09-27 | 1,190.85 | 1,199.00 | 1,175.00 | 1,191.19 | 1,079.80 | 5,766 |
| 2024-09-26 | 1,175.00 | 1,195.00 | 1,170.06 | 1,190.85 | 1,079.50 | 6,636 |
| 2024-09-25 | 1,160.00 | 1,178.88 | 1,043.01 | 1,169.88 | 1,060.49 | 8,020 |
| 2024-09-24 | 1,179.99 | 1,180.00 | 1,150.00 | 1,158.90 | 1,050.53 | 9,417 |
| 2024-09-23 | 1,187.00 | 1,198.25 | 1,161.00 | 1,174.38 | 1,064.57 | 5,278 |
| 2024-09-20 | 1,185.00 | 1,200.00 | 1,180.00 | 1,182.52 | 1,071.94 | 4,519 |
| 2024-09-19 | 1,204.98 | 1,204.98 | 1,172.30 | 1,184.83 | 1,074.04 | 7,071 |
| 2024-09-18 | 1,211.99 | 1,211.99 | 1,163.81 | 1,191.30 | 1,079.90 | 10,886 |
| 2024-09-16 | 1,235.00 | 1,268.08 | 1,228.00 | 1,245.02 | 1,095.92 | 20,559 |
| 2024-09-13 | 1,201.00 | 1,237.00 | 1,201.00 | 1,231.61 | 1,084.11 | 19,367 |
| 2024-09-12 | 1,210.00 | 1,210.00 | 1,185.00 | 1,200.53 | 1,056.75 | 3,179 |
| 2024-09-11 | 1,215.00 | 1,215.00 | 1,188.00 | 1,193.15 | 1,050.26 | 5,697 |
| 2024-09-10 | 1,219.99 | 1,219.99 | 1,175.06 | 1,205.11 | 1,060.79 | 5,845 |
| 2024-09-09 | 1,230.00 | 1,230.00 | 1,205.00 | 1,215.91 | 1,070.29 | 3,832 |
| 2024-09-06 | 1,229.00 | 1,230.00 | 1,207.00 | 1,222.22 | 1,075.85 | 4,721 |
| 2024-09-05 | 1,222.99 | 1,222.99 | 1,210.00 | 1,215.96 | 1,070.34 | 2,306 |
| 2024-09-04 | 1,211.39 | 1,230.00 | 1,201.00 | 1,208.61 | 1,063.87 | 10,149 |
| 2024-09-03 | 1,246.00 | 1,246.00 | 1,220.00 | 1,229.44 | 1,082.20 | 7,585 |
| 2024-09-02 | 1,268.00 | 1,279.90 | 1,232.20 | 1,247.61 | 1,098.20 | 10,607 |
| 2024-08-30 | 1,216.00 | 1,280.00 | 1,216.00 | 1,263.48 | 1,112.17 | 27,318 |
| 2024-08-29 | 1,125.10 | 1,230.00 | 1,125.00 | 1,218.17 | 1,072.28 | 41,231 |
| 2024-08-28 | 1,132.49 | 1,135.60 | 1,125.00 | 1,130.20 | 994.85 | 8,852 |
| 2024-08-27 | 1,139.98 | 1,140.00 | 1,130.00 | 1,132.50 | 996.87 | 6,893 |
| 2024-08-26 | 1,130.00 | 1,140.99 | 1,128.00 | 1,135.68 | 999.67 | 7,607 |
| 2024-08-23 | 1,140.00 | 1,145.34 | 1,124.50 | 1,140.02 | 1,003.49 | 10,557 |
| 2024-08-22 | 1,135.00 | 1,140.00 | 1,120.00 | 1,139.91 | 1,003.39 | 22,887 |
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.