Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,199.02
-2.21 (-0.18%)
At close: Feb 17, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1,205.00 | 1,208.00 | 1,190.00 | 1,199.02 | 1,199.02 | -0.18% | 10,289 |
| Feb 16, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,201.23 | 1,201.23 | -1.66% | 13,297 |
| Feb 13, 2026 | 1,268.00 | 1,268.00 | 1,201.00 | 1,221.56 | 1,221.56 | -3.78% | 19,776 |
| Feb 12, 2026 | 1,269.99 | 1,272.99 | 1,260.00 | 1,269.56 | 1,240.56 | -0.05% | 6,963 |
| Feb 11, 2026 | 1,264.99 | 1,274.49 | 1,255.00 | 1,270.19 | 1,241.18 | 0.61% | 4,454 |
| Feb 10, 2026 | 1,269.00 | 1,269.00 | 1,255.00 | 1,262.46 | 1,233.62 | 0.91% | 4,210 |
| Feb 9, 2026 | 1,269.99 | 1,269.99 | 1,250.00 | 1,251.07 | 1,222.49 | 0.40% | 4,731 |
| Feb 6, 2026 | 1,260.00 | 1,268.99 | 1,201.00 | 1,246.08 | 1,217.62 | -1.81% | 7,848 |
| Feb 4, 2026 | 1,259.00 | 1,270.00 | 1,250.00 | 1,269.04 | 1,240.05 | 1.26% | 5,496 |
| Feb 3, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,253.22 | 1,224.59 | 0.39% | 6,413 |
| Feb 2, 2026 | 1,264.61 | 1,264.61 | 1,191.23 | 1,248.41 | 1,219.89 | -1.27% | 9,397 |
| Jan 30, 2026 | 1,256.93 | 1,269.00 | 1,250.00 | 1,264.45 | 1,235.57 | 0.60% | 4,082 |
| Jan 29, 2026 | 1,263.30 | 1,270.49 | 1,251.00 | 1,256.93 | 1,228.22 | -0.46% | 6,182 |
| Jan 28, 2026 | 1,269.50 | 1,272.95 | 1,260.01 | 1,262.73 | 1,233.89 | -0.30% | 3,311 |
| Jan 27, 2026 | 1,273.00 | 1,273.00 | 1,260.01 | 1,266.55 | 1,237.62 | -0.12% | 3,543 |
| Jan 26, 2026 | 1,270.00 | 1,273.50 | 1,265.00 | 1,268.02 | 1,239.06 | - | 4,655 |
| Jan 23, 2026 | 1,273.79 | 1,274.99 | 1,265.00 | 1,268.06 | 1,239.09 | -0.12% | 3,633 |
| Jan 22, 2026 | 1,268.01 | 1,272.00 | 1,263.15 | 1,269.64 | 1,240.64 | - | 9,225 |
| Jan 21, 2026 | 1,271.11 | 1,274.85 | 1,265.00 | 1,269.69 | 1,240.69 | -0.11% | 7,822 |
| Jan 20, 2026 | 1,274.00 | 1,278.97 | 1,267.00 | 1,271.11 | 1,242.07 | 0.02% | 3,795 |
| Jan 19, 2026 | 1,270.78 | 1,280.00 | 1,261.53 | 1,270.91 | 1,241.88 | 0.01% | 5,096 |
| Jan 16, 2026 | 1,264.90 | 1,289.98 | 1,260.00 | 1,270.78 | 1,241.75 | 0.46% | 10,025 |
| Jan 15, 2026 | 1,268.00 | 1,273.99 | 1,259.00 | 1,264.90 | 1,236.01 | -0.28% | 7,720 |
| Jan 14, 2026 | 1,271.04 | 1,274.00 | 1,263.00 | 1,268.47 | 1,239.49 | -0.26% | 6,148 |
| Jan 13, 2026 | 1,276.50 | 1,279.99 | 1,270.00 | 1,271.74 | 1,242.69 | -0.63% | 6,386 |
| Jan 12, 2026 | 1,284.01 | 1,300.00 | 1,275.00 | 1,279.82 | 1,250.59 | -0.29% | 35,638 |
| Jan 9, 2026 | 1,272.00 | 1,310.00 | 1,267.00 | 1,283.53 | 1,254.21 | 1.10% | 50,532 |
| Jan 8, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,269.55 | 1,240.55 | 0.05% | 9,542 |
| Jan 7, 2026 | 1,271.00 | 1,273.45 | 1,268.01 | 1,268.93 | 1,239.94 | -0.14% | 4,060 |
| Jan 6, 2026 | 1,272.00 | 1,272.39 | 1,251.02 | 1,270.76 | 1,241.73 | -0.08% | 7,444 |
| Jan 5, 2026 | 1,270.57 | 1,274.00 | 1,268.00 | 1,271.84 | 1,242.79 | 0.10% | 6,997 |
| Jan 2, 2026 | 1,273.00 | 1,277.00 | 1,268.00 | 1,270.57 | 1,241.55 | -0.13% | 8,002 |
| Jan 1, 2026 | 1,274.40 | 1,274.98 | 1,268.91 | 1,272.21 | 1,243.15 | 0.26% | 1,048 |
| Dec 31, 2025 | 1,273.95 | 1,274.00 | 1,267.40 | 1,268.91 | 1,239.92 | 0.08% | 7,451 |
| Dec 30, 2025 | 1,270.00 | 1,275.00 | 1,266.02 | 1,267.93 | 1,238.97 | 0.13% | 13,755 |
| Dec 29, 2025 | 1,280.00 | 1,280.00 | 1,264.85 | 1,266.25 | 1,237.33 | -0.65% | 20,420 |
| Dec 26, 2025 | 1,275.01 | 1,284.00 | 1,271.00 | 1,274.53 | 1,245.42 | -0.12% | 2,739 |
| Dec 24, 2025 | 1,280.00 | 1,283.00 | 1,275.00 | 1,276.07 | 1,246.92 | -0.31% | 4,779 |
| Dec 23, 2025 | 1,280.17 | 1,283.25 | 1,275.00 | 1,280.09 | 1,250.85 | -0.01% | 4,162 |
| Dec 22, 2025 | 1,280.24 | 1,281.00 | 1,275.22 | 1,280.17 | 1,250.93 | 0.39% | 3,178 |
| Dec 19, 2025 | 1,271.35 | 1,281.00 | 1,271.00 | 1,275.18 | 1,246.05 | -0.16% | 2,552 |
| Dec 18, 2025 | 1,282.00 | 1,282.00 | 1,270.55 | 1,277.22 | 1,248.05 | 0.05% | 787 |
| Dec 17, 2025 | 1,280.00 | 1,282.00 | 1,274.00 | 1,276.54 | 1,247.38 | -0.54% | 1,641 |
| Dec 16, 2025 | 1,275.20 | 1,284.00 | 1,275.20 | 1,283.52 | 1,254.20 | 0.38% | 3,655 |
| Dec 15, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,278.65 | 1,249.44 | -0.11% | 1,535 |
| Dec 12, 2025 | 1,289.00 | 1,289.00 | 1,273.11 | 1,280.01 | 1,250.77 | 0.11% | 3,695 |
| Dec 11, 2025 | 1,280.01 | 1,284.00 | 1,270.55 | 1,278.60 | 1,249.39 | -0.15% | 925 |
| Dec 10, 2025 | 1,282.15 | 1,285.00 | 1,280.00 | 1,280.51 | 1,251.26 | -0.13% | 4,344 |
| Dec 9, 2025 | 1,293.40 | 1,293.40 | 1,281.01 | 1,282.15 | 1,252.86 | -0.22% | 2,717 |
| Dec 8, 2025 | 1,280.00 | 1,288.79 | 1,280.00 | 1,285.01 | 1,255.66 | 0.53% | 4,280 |