Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,271.33
+2.01 (0.16%)
At close: Nov 14, 2025
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,270.00 | 1,279.99 | 1,266.00 | 1,271.33 | 1,271.33 | 0.16% | 2,357 |
| Nov 13, 2025 | 1,274.90 | 1,277.99 | 1,267.00 | 1,269.32 | 1,269.32 | -0.05% | 3,719 |
| Nov 12, 2025 | 1,272.43 | 1,279.99 | 1,260.00 | 1,269.92 | 1,269.92 | -0.20% | 2,834 |
| Nov 11, 2025 | 1,280.59 | 1,283.50 | 1,270.01 | 1,272.43 | 1,272.43 | -0.64% | 8,489 |
| Nov 10, 2025 | 1,275.01 | 1,283.50 | 1,275.01 | 1,280.59 | 1,280.59 | 0.57% | 8,663 |
| Nov 7, 2025 | 1,279.00 | 1,285.00 | 1,270.00 | 1,273.29 | 1,273.29 | -0.02% | 5,550 |
| Nov 6, 2025 | 1,264.90 | 1,285.00 | 1,264.00 | 1,273.59 | 1,273.59 | 2.64% | 20,977 |
| Nov 5, 2025 | 1,275.63 | 1,283.95 | 1,201.00 | 1,240.84 | 1,240.84 | -2.73% | 27,489 |
| Nov 4, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,275.63 | 1,275.63 | -0.46% | 18,948 |
| Nov 3, 2025 | 1,284.00 | 1,291.95 | 1,280.00 | 1,281.53 | 1,281.53 | -0.04% | 17,350 |
| Oct 31, 2025 | 1,276.60 | 1,290.00 | 1,273.00 | 1,282.09 | 1,282.09 | 0.43% | 10,214 |
| Oct 30, 2025 | 1,286.00 | 1,289.00 | 1,272.00 | 1,276.56 | 1,276.56 | -0.30% | 13,815 |
| Oct 29, 2025 | 1,285.00 | 1,295.00 | 1,270.01 | 1,280.43 | 1,280.43 | -0.61% | 12,989 |
| Oct 28, 2025 | 1,295.00 | 1,297.03 | 1,280.00 | 1,288.24 | 1,288.24 | -0.50% | 10,419 |
| Oct 27, 2025 | 1,290.00 | 1,298.00 | 1,283.01 | 1,294.68 | 1,294.68 | 0.60% | 13,536 |
| Oct 24, 2025 | 1,289.00 | 1,295.00 | 1,282.00 | 1,286.92 | 1,286.92 | -0.23% | 5,049 |
| Oct 23, 2025 | 1,294.90 | 1,296.00 | 1,287.00 | 1,289.84 | 1,289.84 | 0.26% | 3,688 |
| Oct 22, 2025 | 1,291.94 | 1,310.00 | 1,285.00 | 1,286.52 | 1,286.52 | 0.08% | 24,169 |
| Oct 21, 2025 | 1,289.95 | 1,292.99 | 1,282.00 | 1,285.44 | 1,285.44 | -0.24% | 7,558 |
| Oct 20, 2025 | 1,289.95 | 1,290.00 | 1,284.00 | 1,288.55 | 1,288.55 | 0.44% | 4,192 |
| Oct 17, 2025 | 1,287.15 | 1,293.00 | 1,200.00 | 1,282.90 | 1,282.90 | -0.33% | 17,075 |
| Oct 16, 2025 | 1,293.25 | 1,294.79 | 1,287.00 | 1,287.14 | 1,287.14 | -0.47% | 9,471 |
| Oct 15, 2025 | 1,295.00 | 1,296.21 | 1,290.00 | 1,293.25 | 1,293.25 | 0.05% | 5,348 |
| Oct 14, 2025 | 1,289.46 | 1,294.47 | 1,282.00 | 1,292.54 | 1,292.54 | 0.97% | 15,110 |
| Oct 13, 2025 | 1,281.81 | 1,290.00 | 1,280.00 | 1,280.06 | 1,280.06 | -0.77% | 18,086 |
| Oct 10, 2025 | 1,286.01 | 1,298.90 | 1,286.00 | 1,289.99 | 1,289.99 | 0.26% | 18,186 |
| Oct 9, 2025 | 1,289.00 | 1,296.90 | 1,285.51 | 1,286.63 | 1,286.63 | -0.21% | 11,231 |
| Oct 8, 2025 | 1,288.00 | 1,294.90 | 1,288.00 | 1,289.35 | 1,289.35 | 0.44% | 25,384 |
| Oct 7, 2025 | 1,285.55 | 1,300.00 | 1,280.01 | 1,283.71 | 1,283.71 | -0.32% | 51,257 |
| Oct 6, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.83 | 1,287.83 | -0.52% | 36,734 |
| Oct 3, 2025 | 1,292.00 | 1,297.00 | 1,280.00 | 1,294.52 | 1,294.52 | 0.34% | 18,761 |
| Oct 2, 2025 | 1,294.90 | 1,300.00 | 1,289.01 | 1,290.17 | 1,290.17 | 0.16% | 19,459 |
| Oct 1, 2025 | 1,290.94 | 1,294.99 | 1,286.01 | 1,288.13 | 1,288.13 | -0.22% | 13,637 |
| Sep 30, 2025 | 1,299.00 | 1,299.00 | 1,285.01 | 1,290.94 | 1,290.94 | -0.45% | 27,173 |
| Sep 29, 2025 | 1,302.99 | 1,302.99 | 1,290.01 | 1,296.82 | 1,296.82 | 0.05% | 71,837 |
| Sep 26, 2025 | 1,285.00 | 1,304.00 | 1,285.00 | 1,296.21 | 1,296.21 | 0.34% | 40,595 |
| Sep 25, 2025 | 1,285.00 | 1,299.77 | 1,280.00 | 1,291.78 | 1,291.78 | 0.73% | 28,180 |
| Sep 24, 2025 | 1,285.00 | 1,285.00 | 1,280.01 | 1,282.47 | 1,282.47 | -0.18% | 10,997 |
| Sep 23, 2025 | 1,282.00 | 1,287.49 | 1,282.00 | 1,284.78 | 1,284.78 | 0.21% | 6,077 |
| Sep 22, 2025 | 1,280.00 | 1,290.00 | 1,280.00 | 1,282.04 | 1,282.04 | 0.25% | 10,088 |
| Sep 19, 2025 | 1,285.00 | 1,285.00 | 1,270.01 | 1,278.83 | 1,278.83 | 0.01% | 14,358 |
| Sep 18, 2025 | 1,280.00 | 1,289.00 | 1,278.00 | 1,278.69 | 1,278.69 | -0.20% | 16,171 |
| Sep 17, 2025 | 1,288.50 | 1,290.00 | 1,265.00 | 1,281.24 | 1,281.24 | -1.45% | 16,946 |
| Sep 16, 2025 | 1,300.00 | 1,304.88 | 1,299.00 | 1,300.07 | 1,270.57 | 0.03% | 51,937 |
| Sep 15, 2025 | 1,300.05 | 1,305.00 | 1,296.00 | 1,299.72 | 1,270.23 | -0.22% | 11,313 |
| Sep 12, 2025 | 1,300.00 | 1,305.00 | 1,297.00 | 1,302.60 | 1,273.04 | 0.35% | 5,982 |
| Sep 11, 2025 | 1,302.00 | 1,309.00 | 1,295.15 | 1,298.09 | 1,268.63 | -0.37% | 109,418 |
| Sep 10, 2025 | 1,300.01 | 1,313.96 | 1,300.00 | 1,302.87 | 1,273.30 | 0.22% | 20,271 |
| Sep 9, 2025 | 1,302.20 | 1,305.00 | 1,295.25 | 1,299.99 | 1,270.49 | -0.11% | 5,689 |
| Sep 8, 2025 | 1,302.01 | 1,305.00 | 1,295.00 | 1,301.37 | 1,271.84 | 0.02% | 11,345 |