Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,273.31 | 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 |
| Sep 5, 2025 | 1,299.98 | 1,307.55 | 1,286.00 | 1,301.07 | 1,271.55 | 0.08% | 6,767 |
| Sep 4, 2025 | 1,285.20 | 1,305.00 | 1,285.20 | 1,299.98 | 1,270.48 | 0.35% | 141,953 |
| Sep 3, 2025 | 1,297.86 | 1,297.86 | 1,291.00 | 1,295.45 | 1,266.05 | -0.19% | 4,198 |
| Sep 2, 2025 | 1,286.00 | 1,304.00 | 1,280.00 | 1,297.86 | 1,268.41 | 0.92% | 130,581 |
| Sep 1, 2025 | 1,294.75 | 1,295.00 | 1,282.00 | 1,285.99 | 1,256.81 | -0.01% | 7,220 |
| Aug 29, 2025 | 1,291.00 | 1,296.50 | 1,280.53 | 1,286.09 | 1,256.91 | -0.37% | 17,812 |
| Aug 28, 2025 | 1,286.00 | 1,298.00 | 1,285.20 | 1,290.90 | 1,261.61 | 0.26% | 1,692 |
| Aug 27, 2025 | 1,303.99 | 1,303.99 | 1,285.00 | 1,287.55 | 1,258.33 | -0.56% | 6,380 |
| Aug 26, 2025 | 1,298.00 | 1,305.00 | 1,293.01 | 1,294.78 | 1,265.40 | -0.23% | 5,586 |
| Aug 25, 2025 | 1,299.50 | 1,299.50 | 1,291.00 | 1,297.81 | 1,268.36 | 0.13% | 13,349 |
| Aug 22, 2025 | 1,295.00 | 1,304.00 | 1,285.00 | 1,296.10 | 1,266.69 | 0.12% | 18,212 |
| Aug 21, 2025 | 1,307.55 | 1,307.55 | 1,280.00 | 1,294.52 | 1,265.14 | -0.40% | 17,570 |
| Aug 20, 2025 | 1,300.01 | 1,320.00 | 1,292.00 | 1,299.75 | 1,270.26 | 0.05% | 54,001 |
| Aug 19, 2025 | 1,276.01 | 1,305.00 | 1,269.99 | 1,299.14 | 1,269.66 | 2.09% | 76,592 |
| Aug 18, 2025 | 1,270.01 | 1,284.98 | 1,269.99 | 1,272.56 | 1,243.68 | -1.11% | 43,382 |
| Aug 15, 2025 | 1,300.00 | 1,300.00 | 1,279.02 | 1,286.87 | 1,257.67 | -0.77% | 62,406 |
| Aug 13, 2025 | 1,318.52 | 1,320.00 | 1,291.00 | 1,296.80 | 1,267.37 | -1.65% | 160,787 |
| Aug 12, 2025 | 1,324.99 | 1,325.00 | 1,318.00 | 1,318.51 | 1,288.59 | -0.08% | 18,874 |