Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,286.52
+1.08 (0.08%)
At close: Oct 22, 2025

PSX:COLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,289.951,292.991,282.001,285.441,285.44-0.24%7,558
Oct 20, 20251,289.951,290.001,284.001,288.551,288.550.44%4,192
Oct 17, 20251,287.151,293.001,200.001,282.901,282.90-0.33%17,075
Oct 16, 20251,293.251,294.791,287.001,287.141,287.14-0.47%9,471
Oct 15, 20251,295.001,296.211,290.001,293.251,293.250.05%5,348
Oct 14, 20251,289.461,294.471,282.001,292.541,292.540.97%15,110
Oct 13, 20251,281.811,290.001,280.001,280.061,280.06-0.77%18,086
Oct 10, 20251,286.011,298.901,286.001,289.991,289.990.26%18,186
Oct 9, 20251,289.001,296.901,285.511,286.631,286.63-0.21%11,231
Oct 8, 20251,288.001,294.901,288.001,289.351,289.350.44%25,384
Oct 7, 20251,285.551,300.001,280.011,283.711,283.71-0.32%51,257
Oct 6, 20251,300.001,300.001,285.001,287.831,287.83-0.52%36,734
Oct 3, 20251,292.001,297.001,280.001,294.521,294.520.34%18,761
Oct 2, 20251,294.901,300.001,289.011,290.171,290.170.16%19,459
Oct 1, 20251,290.941,294.991,286.011,288.131,288.13-0.22%13,637
Sep 30, 20251,299.001,299.001,285.011,290.941,290.94-0.45%27,173
Sep 29, 20251,302.991,302.991,290.011,296.821,296.820.05%71,837
Sep 26, 20251,285.001,304.001,285.001,296.211,296.210.34%40,595
Sep 25, 20251,285.001,299.771,280.001,291.781,291.780.73%28,180
Sep 24, 20251,285.001,285.001,280.011,282.471,282.47-0.18%10,997
Sep 23, 20251,282.001,287.491,282.001,284.781,284.780.21%6,077
Sep 22, 20251,280.001,290.001,280.001,282.041,282.040.25%10,088
Sep 19, 20251,285.001,285.001,270.011,278.831,278.830.01%14,358
Sep 18, 20251,280.001,289.001,278.001,278.691,278.69-0.20%16,171
Sep 17, 20251,288.501,290.001,265.001,281.241,281.24-1.45%16,946
Sep 16, 20251,300.001,304.881,299.001,300.071,270.570.03%51,937
Sep 15, 20251,300.051,305.001,296.001,299.721,270.23-0.22%11,313
Sep 12, 20251,300.001,305.001,297.001,302.601,273.040.35%5,982
Sep 11, 20251,302.001,309.001,295.151,298.091,268.63-0.37%109,418
Sep 10, 20251,300.011,313.961,300.001,302.871,273.310.22%20,271
Sep 9, 20251,302.201,305.001,295.251,299.991,270.49-0.11%5,689
Sep 8, 20251,302.011,305.001,295.001,301.371,271.840.02%11,345
Sep 5, 20251,299.981,307.551,286.001,301.071,271.550.08%6,767
Sep 4, 20251,285.201,305.001,285.201,299.981,270.480.35%141,953
Sep 3, 20251,297.861,297.861,291.001,295.451,266.05-0.19%4,198
Sep 2, 20251,286.001,304.001,280.001,297.861,268.410.92%130,581
Sep 1, 20251,294.751,295.001,282.001,285.991,256.81-0.01%7,220
Aug 29, 20251,291.001,296.501,280.531,286.091,256.91-0.37%17,812
Aug 28, 20251,286.001,298.001,285.201,290.901,261.610.26%1,692
Aug 27, 20251,303.991,303.991,285.001,287.551,258.33-0.56%6,380
Aug 26, 20251,298.001,305.001,293.011,294.781,265.40-0.23%5,586
Aug 25, 20251,299.501,299.501,291.001,297.811,268.360.13%13,349
Aug 22, 20251,295.001,304.001,285.001,296.101,266.690.12%18,212
Aug 21, 20251,307.551,307.551,280.001,294.521,265.14-0.40%17,570
Aug 20, 20251,300.011,320.001,292.001,299.751,270.260.05%54,001
Aug 19, 20251,276.011,305.001,269.991,299.141,269.662.09%76,592
Aug 18, 20251,270.011,284.981,269.991,272.561,243.68-1.11%43,382
Aug 15, 20251,300.001,300.001,279.021,286.871,257.67-0.77%62,406
Aug 13, 20251,318.521,320.001,291.001,296.801,267.37-1.65%160,787
Aug 12, 20251,324.991,325.001,318.001,318.511,288.59-0.08%18,874