Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,288.13
-2.81 (-0.22%)
At close: Oct 1, 2025
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,320.00 | 1,327.00 | 1,317.01 | 1,319.53 | 1,289.59 | -0.11% | 6,799 |
| Aug 8, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,320.95 | 1,290.98 | -0.17% | 4,069 |
| Aug 7, 2025 | 1,321.00 | 1,324.00 | 1,315.00 | 1,323.14 | 1,293.12 | 0.42% | 8,018 |
| Aug 6, 2025 | 1,317.00 | 1,320.00 | 1,312.09 | 1,317.65 | 1,287.75 | -0.02% | 8,148 |
| Aug 5, 2025 | 1,314.00 | 1,329.00 | 1,314.00 | 1,317.88 | 1,287.97 | 0.13% | 6,864 |
| Aug 4, 2025 | 1,320.01 | 1,327.00 | 1,305.00 | 1,316.16 | 1,286.29 | -0.04% | 14,707 |
| Aug 1, 2025 | 1,329.70 | 1,329.70 | 1,300.00 | 1,316.64 | 1,286.76 | -0.99% | 15,011 |
| Jul 31, 2025 | 1,330.00 | 1,331.99 | 1,328.00 | 1,329.86 | 1,299.68 | 0.14% | 10,363 |
| Jul 30, 2025 | 1,330.00 | 1,333.90 | 1,326.00 | 1,328.00 | 1,297.87 | -0.10% | 28,602 |
| Jul 29, 2025 | 1,330.00 | 1,335.00 | 1,329.00 | 1,329.33 | 1,299.16 | -0.05% | 9,171 |
| Jul 28, 2025 | 1,330.02 | 1,335.00 | 1,328.00 | 1,330.01 | 1,299.83 | - | 15,796 |
| Jul 25, 2025 | 1,330.00 | 1,332.00 | 1,328.01 | 1,329.99 | 1,299.81 | 0.13% | 16,537 |
| Jul 24, 2025 | 1,330.00 | 1,330.00 | 1,325.10 | 1,328.28 | 1,298.14 | 0.02% | 17,000 |
| Jul 23, 2025 | 1,332.99 | 1,332.99 | 1,320.00 | 1,328.06 | 1,297.92 | -0.05% | 24,050 |
| Jul 22, 2025 | 1,325.00 | 1,330.00 | 1,300.01 | 1,328.75 | 1,298.60 | -0.05% | 19,600 |