Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,275.63 | 1,283.95 | 1,201.00 | 1,240.84 | 1,176.47 | 27,489 |
| 2025-11-04 | 1,288.00 | 1,288.00 | 1,275.00 | 1,275.63 | 1,209.46 | 18,948 |
| 2025-11-03 | 1,284.00 | 1,291.95 | 1,280.00 | 1,281.53 | 1,215.05 | 17,350 |
| 2025-10-31 | 1,276.60 | 1,290.00 | 1,273.00 | 1,282.09 | 1,215.58 | 10,214 |
| 2025-10-30 | 1,286.00 | 1,289.00 | 1,272.00 | 1,276.56 | 1,210.34 | 13,815 |
| 2025-10-29 | 1,285.00 | 1,295.00 | 1,270.01 | 1,280.43 | 1,214.01 | 12,989 |
| 2025-10-28 | 1,295.00 | 1,297.03 | 1,280.00 | 1,288.24 | 1,221.42 | 10,419 |
| 2025-10-27 | 1,290.00 | 1,298.00 | 1,283.01 | 1,294.68 | 1,227.52 | 13,536 |
| 2025-10-24 | 1,289.00 | 1,295.00 | 1,282.00 | 1,286.92 | 1,220.16 | 5,049 |
| 2025-10-23 | 1,294.90 | 1,296.00 | 1,287.00 | 1,289.84 | 1,222.93 | 3,688 |
| 2025-10-22 | 1,291.94 | 1,310.00 | 1,285.00 | 1,286.52 | 1,219.78 | 24,169 |
| 2025-10-21 | 1,289.95 | 1,292.99 | 1,282.00 | 1,285.44 | 1,218.76 | 7,558 |
| 2025-10-20 | 1,289.95 | 1,290.00 | 1,284.00 | 1,288.55 | 1,221.71 | 4,192 |
| 2025-10-17 | 1,287.15 | 1,293.00 | 1,200.00 | 1,282.90 | 1,216.35 | 17,075 |
| 2025-10-16 | 1,293.25 | 1,294.79 | 1,287.00 | 1,287.14 | 1,220.37 | 9,471 |
| 2025-10-15 | 1,295.00 | 1,296.21 | 1,290.00 | 1,293.25 | 1,226.17 | 5,348 |
| 2025-10-14 | 1,289.46 | 1,294.47 | 1,282.00 | 1,292.54 | 1,225.49 | 15,110 |
| 2025-10-13 | 1,281.81 | 1,290.00 | 1,280.00 | 1,280.06 | 1,213.66 | 18,086 |
| 2025-10-10 | 1,286.01 | 1,298.90 | 1,286.00 | 1,289.99 | 1,223.07 | 18,186 |
| 2025-10-09 | 1,289.00 | 1,296.90 | 1,285.51 | 1,286.63 | 1,219.89 | 11,231 |
| 2025-10-08 | 1,288.00 | 1,294.90 | 1,288.00 | 1,289.35 | 1,222.47 | 25,384 |
| 2025-10-07 | 1,285.55 | 1,300.00 | 1,280.01 | 1,283.71 | 1,217.12 | 51,257 |
| 2025-10-06 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.83 | 1,221.03 | 36,734 |
| 2025-10-03 | 1,292.00 | 1,297.00 | 1,280.00 | 1,294.52 | 1,227.37 | 18,761 |
| 2025-10-02 | 1,294.90 | 1,300.00 | 1,289.01 | 1,290.17 | 1,223.25 | 19,459 |
| 2025-10-01 | 1,290.94 | 1,294.99 | 1,286.01 | 1,288.13 | 1,221.31 | 13,637 |
| 2025-09-30 | 1,299.00 | 1,299.00 | 1,285.01 | 1,290.94 | 1,223.98 | 27,173 |
| 2025-09-29 | 1,302.99 | 1,302.99 | 1,290.01 | 1,296.82 | 1,229.55 | 71,837 |
| 2025-09-26 | 1,285.00 | 1,304.00 | 1,285.00 | 1,296.21 | 1,228.97 | 40,595 |
| 2025-09-25 | 1,285.00 | 1,299.77 | 1,280.00 | 1,291.78 | 1,224.77 | 28,180 |
| 2025-09-24 | 1,285.00 | 1,285.00 | 1,280.01 | 1,282.47 | 1,215.94 | 10,997 |
| 2025-09-23 | 1,282.00 | 1,287.49 | 1,282.00 | 1,284.78 | 1,218.13 | 6,077 |
| 2025-09-22 | 1,280.00 | 1,290.00 | 1,280.00 | 1,282.04 | 1,215.54 | 10,088 |
| 2025-09-19 | 1,285.00 | 1,285.00 | 1,270.01 | 1,278.83 | 1,212.49 | 14,358 |
| 2025-09-18 | 1,280.00 | 1,289.00 | 1,278.00 | 1,278.69 | 1,212.36 | 16,171 |
| 2025-09-17 | 1,288.50 | 1,290.00 | 1,265.00 | 1,281.24 | 1,214.78 | 16,946 |
| 2025-09-16 | 1,300.00 | 1,304.88 | 1,299.00 | 1,300.07 | 1,204.66 | 51,937 |
| 2025-09-15 | 1,300.05 | 1,305.00 | 1,296.00 | 1,299.72 | 1,204.34 | 11,313 |
| 2025-09-12 | 1,300.00 | 1,305.00 | 1,297.00 | 1,302.60 | 1,207.01 | 5,982 |
| 2025-09-11 | 1,302.00 | 1,309.00 | 1,295.15 | 1,298.09 | 1,202.83 | 109,418 |
| 2025-09-10 | 1,300.01 | 1,313.96 | 1,300.00 | 1,302.87 | 1,207.26 | 20,271 |
| 2025-09-09 | 1,302.20 | 1,305.00 | 1,295.25 | 1,299.99 | 1,204.59 | 5,689 |
| 2025-09-08 | 1,302.01 | 1,305.00 | 1,295.00 | 1,301.37 | 1,205.87 | 11,345 |
| 2025-09-05 | 1,299.98 | 1,307.55 | 1,286.00 | 1,301.07 | 1,205.59 | 6,767 |
| 2025-09-04 | 1,285.20 | 1,305.00 | 1,285.20 | 1,299.98 | 1,204.58 | 141,953 |
| 2025-09-03 | 1,297.86 | 1,297.86 | 1,291.00 | 1,295.45 | 1,200.38 | 4,198 |
| 2025-09-02 | 1,286.00 | 1,304.00 | 1,280.00 | 1,297.86 | 1,202.61 | 130,581 |
| 2025-09-01 | 1,294.75 | 1,295.00 | 1,282.00 | 1,285.99 | 1,191.62 | 7,220 |
| 2025-08-29 | 1,291.00 | 1,296.50 | 1,280.53 | 1,286.09 | 1,191.71 | 17,812 |
| 2025-08-28 | 1,286.00 | 1,298.00 | 1,285.20 | 1,290.90 | 1,196.17 | 1,692 |
| 2025-08-27 | 1,303.99 | 1,303.99 | 1,285.00 | 1,287.55 | 1,193.06 | 6,380 |
| 2025-08-26 | 1,298.00 | 1,305.00 | 1,293.01 | 1,294.78 | 1,199.76 | 5,586 |
| 2025-08-25 | 1,299.50 | 1,299.50 | 1,291.00 | 1,297.81 | 1,202.57 | 13,349 |
| 2025-08-22 | 1,295.00 | 1,304.00 | 1,285.00 | 1,296.10 | 1,200.98 | 18,212 |
| 2025-08-21 | 1,307.55 | 1,307.55 | 1,280.00 | 1,294.52 | 1,199.52 | 17,570 |
| 2025-08-20 | 1,300.01 | 1,320.00 | 1,292.00 | 1,299.75 | 1,204.37 | 54,001 |
| 2025-08-19 | 1,276.01 | 1,305.00 | 1,269.99 | 1,299.14 | 1,203.80 | 76,592 |
| 2025-08-18 | 1,270.01 | 1,284.98 | 1,269.99 | 1,272.56 | 1,179.17 | 43,382 |
| 2025-08-15 | 1,300.00 | 1,300.00 | 1,279.02 | 1,286.87 | 1,192.43 | 62,406 |
| 2025-08-13 | 1,318.52 | 1,320.00 | 1,291.00 | 1,296.80 | 1,201.63 | 160,787 |
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.