Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,266.25
-8.28 (-0.65%)
At close: Dec 29, 2025
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,280.00 | 1,280.00 | 1,264.85 | 1,266.25 | 1,266.25 | -0.65% | 20,420 |
| Dec 26, 2025 | 1,275.01 | 1,284.00 | 1,271.00 | 1,274.53 | 1,274.53 | -0.12% | 2,739 |
| Dec 24, 2025 | 1,280.00 | 1,283.00 | 1,275.00 | 1,276.07 | 1,276.07 | -0.31% | 4,779 |
| Dec 23, 2025 | 1,280.17 | 1,283.25 | 1,275.00 | 1,280.09 | 1,280.09 | -0.01% | 4,162 |
| Dec 22, 2025 | 1,280.24 | 1,281.00 | 1,275.22 | 1,280.17 | 1,280.17 | 0.39% | 3,178 |
| Dec 19, 2025 | 1,271.35 | 1,281.00 | 1,271.00 | 1,275.18 | 1,275.18 | -0.16% | 2,552 |
| Dec 18, 2025 | 1,282.00 | 1,282.00 | 1,270.55 | 1,277.22 | 1,277.22 | 0.05% | 787 |
| Dec 17, 2025 | 1,280.00 | 1,282.00 | 1,274.00 | 1,276.54 | 1,276.54 | -0.54% | 1,641 |
| Dec 16, 2025 | 1,275.20 | 1,284.00 | 1,275.20 | 1,283.52 | 1,283.52 | 0.38% | 3,655 |
| Dec 15, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,278.65 | 1,278.65 | -0.11% | 1,535 |
| Dec 12, 2025 | 1,289.00 | 1,289.00 | 1,273.11 | 1,280.01 | 1,280.01 | 0.11% | 3,695 |
| Dec 11, 2025 | 1,280.01 | 1,284.00 | 1,270.55 | 1,278.60 | 1,278.60 | -0.15% | 925 |
| Dec 10, 2025 | 1,282.15 | 1,285.00 | 1,280.00 | 1,280.51 | 1,280.51 | -0.13% | 4,344 |
| Dec 9, 2025 | 1,293.40 | 1,293.40 | 1,281.01 | 1,282.15 | 1,282.15 | -0.22% | 2,717 |
| Dec 8, 2025 | 1,280.00 | 1,288.79 | 1,280.00 | 1,285.01 | 1,285.01 | 0.53% | 4,280 |
| Dec 5, 2025 | 1,282.00 | 1,284.95 | 1,270.00 | 1,278.27 | 1,278.27 | -0.44% | 6,116 |
| Dec 4, 2025 | 1,285.00 | 1,286.00 | 1,279.29 | 1,283.98 | 1,283.98 | 0.37% | 3,405 |
| Dec 3, 2025 | 1,286.74 | 1,286.74 | 1,275.00 | 1,279.28 | 1,279.28 | -0.58% | 1,325 |
| Dec 2, 2025 | 1,290.00 | 1,299.00 | 1,284.00 | 1,286.74 | 1,286.74 | -0.99% | 9,619 |
| Dec 1, 2025 | 1,280.55 | 1,303.99 | 1,270.25 | 1,299.65 | 1,299.65 | 1.51% | 10,883 |
| Nov 28, 2025 | 1,270.04 | 1,284.99 | 1,270.04 | 1,280.36 | 1,280.36 | -0.02% | 2,149 |
| Nov 27, 2025 | 1,280.11 | 1,284.88 | 1,265.11 | 1,280.68 | 1,280.68 | 0.05% | 3,668 |
| Nov 26, 2025 | 1,265.00 | 1,281.99 | 1,264.99 | 1,280.00 | 1,280.00 | 1.19% | 13,890 |
| Nov 25, 2025 | 1,271.00 | 1,272.00 | 1,260.00 | 1,264.99 | 1,264.99 | 0.03% | 1,298 |
| Nov 24, 2025 | 1,279.98 | 1,279.98 | 1,260.00 | 1,264.63 | 1,264.63 | -0.08% | 3,005 |
| Nov 21, 2025 | 1,283.98 | 1,283.98 | 1,261.02 | 1,265.60 | 1,265.60 | -0.42% | 2,903 |
| Nov 20, 2025 | 1,270.00 | 1,272.00 | 1,265.03 | 1,270.96 | 1,270.96 | 0.13% | 997 |
| Nov 19, 2025 | 1,271.00 | 1,272.00 | 1,265.00 | 1,269.33 | 1,269.33 | -0.12% | 2,704 |
| Nov 18, 2025 | 1,277.99 | 1,278.00 | 1,267.05 | 1,270.91 | 1,270.91 | -0.21% | 1,494 |
| Nov 17, 2025 | 1,272.02 | 1,285.00 | 1,272.00 | 1,273.57 | 1,273.57 | 0.18% | 3,123 |
| 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 |