Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,122.98 | 1,122.98 | 1,090.00 | 1,115.69 | 1,115.69 | 7,159 |
| 2026-10-15 | 1,114.41 | 1,120.00 | 1,114.00 | 1,118.99 | 1,118.99 | 2,007 |
| 2026-10-14 | 1,123.89 | 1,123.89 | 1,110.00 | 1,114.41 | 1,114.41 | 2,604 |
| 2026-10-13 | 1,112.00 | 1,124.99 | 1,110.00 | 1,110.57 | 1,110.57 | 5,369 |
| 2026-10-12 | 1,091.98 | 1,115.00 | 1,091.98 | 1,110.61 | 1,110.61 | 8,877 |
| 2026-10-09 | 1,081.00 | 1,128.38 | 1,073.52 | 1,091.98 | 1,091.98 | 158,785 |
| 2026-10-08 | 1,080.00 | 1,085.00 | 1,078.39 | 1,080.00 | 1,080.00 | 13,171 |
| 2026-10-07 | 1,080.00 | 1,083.90 | 1,078.00 | 1,078.39 | 1,078.39 | 21,030 |
| 2026-10-06 | 1,079.77 | 1,089.95 | 1,078.40 | 1,079.36 | 1,079.36 | 9,820 |
| 2026-10-05 | 1,070.10 | 1,090.00 | 1,070.10 | 1,079.77 | 1,079.77 | 4,065 |
| 2026-10-02 | 1,091.40 | 1,104.09 | 1,080.00 | 1,085.46 | 1,085.46 | 10,723 |
| 2026-10-01 | 1,099.89 | 1,104.99 | 1,089.00 | 1,091.41 | 1,091.41 | 12,929 |
| 2026-09-30 | 1,126.00 | 1,126.00 | 1,093.00 | 1,099.89 | 1,099.89 | 12,082 |
| 2026-09-29 | 1,110.00 | 1,129.99 | 1,110.00 | 1,114.65 | 1,114.65 | 2,248 |
| 2026-09-28 | 1,139.00 | 1,139.00 | 1,016.00 | 1,118.15 | 1,118.15 | 10,027 |
| 2026-09-25 | 1,140.00 | 1,140.00 | 1,125.00 | 1,128.01 | 1,128.01 | 2,818 |
| 2026-09-24 | 1,138.00 | 1,139.10 | 1,133.00 | 1,134.98 | 1,134.98 | 3,902 |
| 2026-09-23 | 1,136.00 | 1,141.00 | 1,134.79 | 1,139.16 | 1,139.16 | 3,154 |
| 2026-09-22 | 1,144.00 | 1,144.00 | 1,132.00 | 1,134.79 | 1,134.79 | 1,555 |
| 2026-09-21 | 1,127.30 | 1,144.75 | 1,127.30 | 1,133.13 | 1,133.13 | 3,362 |
| 2026-09-18 | 1,130.00 | 1,139.45 | 1,120.00 | 1,127.30 | 1,127.30 | 17,666 |
Page 1 of 1 · 21 trading days
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.