Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,316.64
-13.22 (-0.99%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,329.70 | 1,329.70 | 1,300.00 | 1,316.64 | 1,316.64 | -0.99% | 15,011 |
| Jul 31, 2025 | 1,330.00 | 1,331.99 | 1,328.00 | 1,329.86 | 1,329.86 | 0.14% | 10,363 |
| Jul 30, 2025 | 1,330.00 | 1,333.90 | 1,326.00 | 1,328.00 | 1,328.00 | -0.10% | 28,602 |
| Jul 29, 2025 | 1,330.00 | 1,335.00 | 1,329.00 | 1,329.33 | 1,329.33 | -0.05% | 9,171 |
| Jul 28, 2025 | 1,330.02 | 1,335.00 | 1,328.00 | 1,330.01 | 1,330.01 | - | 15,796 |
| Jul 25, 2025 | 1,330.00 | 1,332.00 | 1,328.01 | 1,329.99 | 1,329.99 | 0.13% | 16,537 |
| Jul 24, 2025 | 1,330.00 | 1,330.00 | 1,325.10 | 1,328.28 | 1,328.28 | 0.02% | 17,000 |
| Jul 23, 2025 | 1,332.99 | 1,332.99 | 1,320.00 | 1,328.06 | 1,328.06 | -0.05% | 24,050 |
| Jul 22, 2025 | 1,325.00 | 1,330.00 | 1,300.01 | 1,328.75 | 1,328.75 | -0.05% | 19,600 |
| Jul 21, 2025 | 1,338.00 | 1,338.00 | 1,325.05 | 1,329.48 | 1,329.48 | -0.26% | 16,788 |
| Jul 18, 2025 | 1,320.00 | 1,335.00 | 1,315.01 | 1,332.89 | 1,332.89 | 0.95% | 8,671 |
| Jul 17, 2025 | 1,330.00 | 1,330.00 | 1,319.08 | 1,320.34 | 1,320.34 | -0.62% | 66,811 |
| Jul 16, 2025 | 1,330.00 | 1,330.00 | 1,324.00 | 1,328.61 | 1,328.61 | -0.03% | 16,530 |
| Jul 15, 2025 | 1,329.03 | 1,335.00 | 1,325.00 | 1,329.06 | 1,329.06 | -0.05% | 36,928 |
| Jul 14, 2025 | 1,332.00 | 1,335.99 | 1,328.01 | 1,329.69 | 1,329.69 | 0.12% | 29,861 |
| Jul 11, 2025 | 1,329.00 | 1,335.99 | 1,320.00 | 1,328.06 | 1,328.06 | -0.51% | 19,498 |
| Jul 10, 2025 | 1,332.89 | 1,338.78 | 1,328.00 | 1,334.84 | 1,334.84 | 0.15% | 6,384 |
| Jul 9, 2025 | 1,337.00 | 1,342.00 | 1,332.00 | 1,332.89 | 1,332.89 | -0.15% | 7,151 |
| Jul 8, 2025 | 1,335.00 | 1,337.00 | 1,325.00 | 1,334.90 | 1,334.90 | -0.01% | 9,188 |
| Jul 7, 2025 | 1,334.00 | 1,335.00 | 1,329.11 | 1,334.99 | 1,334.99 | - | 11,579 |
| Jul 4, 2025 | 1,335.00 | 1,335.00 | 1,333.00 | 1,334.95 | 1,334.95 | 0.02% | 6,540 |
| Jul 3, 2025 | 1,335.00 | 1,335.00 | 1,329.00 | 1,334.74 | 1,334.74 | -0.02% | 12,354 |
| Jul 2, 2025 | 1,334.95 | 1,335.00 | 1,331.01 | 1,334.99 | 1,334.99 | 0.03% | 8,647 |
| Jul 1, 2025 | 1,334.01 | 1,345.00 | 1,330.00 | 1,334.60 | 1,334.60 | -0.03% | 22,918 |
| Jun 30, 2025 | 1,340.00 | 1,340.00 | 1,333.80 | 1,335.00 | 1,335.00 | 0.09% | 6,530 |
| Jun 27, 2025 | 1,329.94 | 1,340.00 | 1,328.00 | 1,333.77 | 1,333.77 | 0.41% | 11,332 |
| Jun 26, 2025 | 1,330.00 | 1,334.99 | 1,322.00 | 1,328.34 | 1,328.34 | -0.40% | 2,163 |
| Jun 25, 2025 | 1,340.00 | 1,340.00 | 1,330.00 | 1,333.65 | 1,333.65 | -0.15% | 12,482 |
| Jun 24, 2025 | 1,329.99 | 1,395.00 | 1,315.00 | 1,335.65 | 1,335.65 | 2.76% | 8,004 |
| Jun 23, 2025 | 1,320.55 | 1,330.00 | 1,297.00 | 1,299.75 | 1,299.75 | -3.07% | 7,417 |
| Jun 20, 2025 | 1,326.03 | 1,350.00 | 1,313.00 | 1,340.98 | 1,340.98 | 0.77% | 9,073 |
| Jun 19, 2025 | 1,343.00 | 1,343.00 | 1,320.02 | 1,330.72 | 1,330.72 | -0.39% | 711 |
| Jun 18, 2025 | 1,320.12 | 1,339.49 | 1,301.00 | 1,335.89 | 1,335.89 | 0.41% | 2,928 |
| Jun 17, 2025 | 1,335.00 | 1,340.00 | 1,329.50 | 1,330.44 | 1,330.44 | -0.44% | 1,409 |
| Jun 16, 2025 | 1,349.00 | 1,349.00 | 1,323.00 | 1,336.27 | 1,336.27 | 0.15% | 2,779 |
| Jun 13, 2025 | 1,345.00 | 1,350.00 | 1,320.00 | 1,334.26 | 1,334.26 | -0.93% | 2,724 |
| Jun 12, 2025 | 1,378.00 | 1,378.00 | 1,345.00 | 1,346.76 | 1,346.76 | -0.66% | 3,117 |
| Jun 11, 2025 | 1,387.00 | 1,387.00 | 1,240.00 | 1,355.77 | 1,355.77 | -0.99% | 30,820 |
| Jun 10, 2025 | 1,377.95 | 1,392.00 | 1,366.00 | 1,369.38 | 1,369.38 | -0.62% | 5,614 |
| Jun 5, 2025 | 1,327.40 | 1,445.00 | 1,325.01 | 1,377.95 | 1,377.95 | 3.82% | 26,242 |
| Jun 4, 2025 | 1,325.00 | 1,328.98 | 1,314.00 | 1,327.22 | 1,327.22 | 0.53% | 3,899 |
| Jun 3, 2025 | 1,329.80 | 1,329.80 | 1,314.00 | 1,320.28 | 1,320.28 | -0.43% | 3,092 |
| Jun 2, 2025 | 1,330.00 | 1,337.77 | 1,325.00 | 1,326.02 | 1,326.02 | -0.13% | 3,240 |
| May 30, 2025 | 1,322.00 | 1,339.00 | 1,322.00 | 1,327.76 | 1,327.76 | -0.17% | 995 |
| May 29, 2025 | 1,327.00 | 1,338.50 | 1,322.10 | 1,329.98 | 1,329.98 | 0.22% | 2,575 |
| May 27, 2025 | 1,325.00 | 1,328.00 | 1,317.00 | 1,327.00 | 1,327.00 | 0.38% | 1,265 |
| May 26, 2025 | 1,320.01 | 1,335.00 | 1,305.00 | 1,322.01 | 1,322.01 | 0.07% | 1,844 |
| May 23, 2025 | 1,306.90 | 1,350.00 | 1,301.10 | 1,321.12 | 1,321.12 | 1.08% | 2,304 |
| May 22, 2025 | 1,341.98 | 1,342.00 | 1,280.00 | 1,306.95 | 1,306.95 | -2.60% | 12,934 |
| May 21, 2025 | 1,353.88 | 1,354.00 | 1,340.00 | 1,341.82 | 1,341.82 | -0.15% | 4,055 |