Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,184.73
-14.98 (-1.25%)
At close: Sep 2, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,184.73 | 1,184.73 | -1.25% | 10,871 |
| Sep 1, 2026 | 1,182.00 | 1,215.00 | 1,182.00 | 1,199.71 | 1,199.71 | 0.14% | 5,336 |
| Aug 31, 2026 | 1,223.99 | 1,223.99 | 1,180.00 | 1,198.02 | 1,198.02 | -1.50% | 11,986 |
| Aug 28, 2026 | 1,224.98 | 1,224.98 | 1,215.00 | 1,216.30 | 1,216.30 | 0.25% | 4,467 |
| Aug 27, 2026 | 1,225.00 | 1,225.10 | 1,212.00 | 1,213.23 | 1,213.23 | -0.15% | 8,291 |
| Aug 25, 2026 | 1,218.00 | 1,218.50 | 1,214.00 | 1,215.05 | 1,215.05 | -0.10% | 4,917 |
| Aug 24, 2026 | 1,217.50 | 1,224.98 | 1,215.00 | 1,216.30 | 1,216.30 | 0.08% | 22,315 |
| Aug 21, 2026 | 1,225.00 | 1,225.00 | 1,213.00 | 1,215.30 | 1,215.30 | -0.77% | 6,093 |
| Aug 20, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,224.69 | 1,224.69 | 0.48% | 7,181 |
| Aug 19, 2026 | 1,230.01 | 1,230.01 | 1,217.20 | 1,218.81 | 1,218.81 | -0.79% | 11,316 |
| Aug 18, 2026 | 1,235.00 | 1,239.80 | 1,225.00 | 1,228.47 | 1,228.47 | -0.52% | 11,326 |
| Aug 17, 2026 | 1,230.02 | 1,240.00 | 1,225.01 | 1,234.93 | 1,234.93 | 0.40% | 9,257 |
| Aug 13, 2026 | 1,238.28 | 1,238.29 | 1,228.50 | 1,230.00 | 1,230.00 | -0.06% | 4,666 |
| Aug 12, 2026 | 1,238.40 | 1,239.99 | 1,230.00 | 1,230.80 | 1,230.80 | -0.27% | 4,405 |
| Aug 11, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,234.19 | 1,234.19 | -0.06% | 11,023 |
| Aug 10, 2026 | 1,243.00 | 1,248.00 | 1,233.13 | 1,234.95 | 1,234.95 | 0.03% | 4,107 |
| Aug 7, 2026 | 1,239.98 | 1,240.49 | 1,233.32 | 1,234.55 | 1,234.55 | -0.44% | 2,805 |
| Aug 6, 2026 | 1,233.37 | 1,247.00 | 1,229.00 | 1,239.97 | 1,239.97 | 0.54% | 5,813 |
| Aug 5, 2026 | 1,244.00 | 1,250.00 | 1,230.00 | 1,233.37 | 1,233.37 | -0.12% | 20,656 |
| Aug 4, 2026 | 1,239.00 | 1,250.00 | 1,220.00 | 1,234.82 | 1,234.82 | 0.65% | 14,029 |
| Aug 3, 2026 | 1,245.00 | 1,253.00 | 1,225.00 | 1,226.86 | 1,226.86 | -1.00% | 10,976 |
| Jul 31, 2026 | 1,222.16 | 1,242.00 | 1,222.16 | 1,239.25 | 1,239.25 | 0.44% | 1,679 |
| Jul 30, 2026 | 1,231.00 | 1,237.99 | 1,221.00 | 1,233.81 | 1,233.81 | 0.27% | 1,685 |
| Jul 29, 2026 | 1,253.99 | 1,254.00 | 1,228.00 | 1,230.54 | 1,230.54 | -1.54% | 9,180 |
| Jul 28, 2026 | 1,259.77 | 1,259.77 | 1,243.03 | 1,249.76 | 1,249.76 | 0.54% | 1,769 |
| Jul 27, 2026 | 1,234.00 | 1,270.00 | 1,230.00 | 1,243.07 | 1,243.07 | 1.09% | 7,453 |
| Jul 24, 2026 | 1,207.00 | 1,237.10 | 1,207.00 | 1,229.65 | 1,229.65 | 0.05% | 2,163 |
| Jul 23, 2026 | 1,230.35 | 1,244.93 | 1,216.00 | 1,229.02 | 1,229.02 | -0.11% | 1,853 |
| Jul 22, 2026 | 1,232.00 | 1,240.00 | 1,205.00 | 1,230.35 | 1,230.35 | -0.33% | 2,609 |
| Jul 21, 2026 | 1,240.00 | 1,244.99 | 1,232.00 | 1,234.45 | 1,234.45 | 0.10% | 2,011 |
| Jul 20, 2026 | 1,236.00 | 1,239.99 | 1,203.81 | 1,233.22 | 1,233.22 | -0.10% | 13,330 |
| Jul 17, 2026 | 1,248.99 | 1,248.99 | 1,230.00 | 1,234.51 | 1,234.51 | -1.07% | 2,428 |
| Jul 16, 2026 | 1,244.00 | 1,257.38 | 1,237.11 | 1,247.91 | 1,247.91 | 0.85% | 3,233 |
| Jul 15, 2026 | 1,233.97 | 1,239.80 | 1,225.10 | 1,237.39 | 1,237.39 | -0.14% | 2,513 |
| Jul 14, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,239.17 | 1,239.17 | -1.14% | 5,741 |
| Jul 13, 2026 | 1,250.01 | 1,260.00 | 1,233.13 | 1,253.40 | 1,253.40 | -0.20% | 5,673 |
| Jul 10, 2026 | 1,247.00 | 1,293.38 | 1,247.00 | 1,255.96 | 1,255.96 | 0.67% | 1,723 |
| Jul 9, 2026 | 1,230.00 | 1,257.80 | 1,230.00 | 1,247.61 | 1,247.61 | 0.06% | 3,363 |
| Jul 8, 2026 | 1,245.00 | 1,254.80 | 1,232.00 | 1,246.89 | 1,246.89 | 0.12% | 9,303 |
| Jul 7, 2026 | 1,265.00 | 1,274.98 | 1,240.00 | 1,245.37 | 1,245.37 | -1.84% | 11,633 |
| Jul 6, 2026 | 1,263.00 | 1,270.00 | 1,260.00 | 1,268.72 | 1,268.72 | 0.38% | 5,532 |
| Jul 3, 2026 | 1,260.00 | 1,270.10 | 1,251.00 | 1,263.91 | 1,263.91 | 0.44% | 3,016 |
| Jul 2, 2026 | 1,261.00 | 1,268.99 | 1,256.10 | 1,258.42 | 1,258.42 | -0.31% | 10,847 |
| Jul 1, 2026 | 1,244.53 | 1,268.00 | 1,240.00 | 1,262.27 | 1,262.27 | 1.43% | 8,637 |
| Jun 30, 2026 | 1,243.81 | 1,252.00 | 1,238.06 | 1,244.52 | 1,244.52 | -0.02% | 8,504 |
| Jun 29, 2026 | 1,260.00 | 1,260.00 | 1,213.81 | 1,244.83 | 1,244.83 | -1.17% | 7,775 |
| Jun 24, 2026 | 1,284.00 | 1,284.00 | 1,252.00 | 1,259.53 | 1,259.53 | -1.60% | 21,647 |
| Jun 23, 2026 | 1,258.00 | 1,296.00 | 1,258.00 | 1,280.06 | 1,280.06 | 2.07% | 33,409 |
| Jun 22, 2026 | 1,209.08 | 1,267.00 | 1,200.11 | 1,254.11 | 1,254.11 | 3.72% | 12,029 |
| Jun 19, 2026 | 1,210.00 | 1,220.00 | 1,190.00 | 1,209.08 | 1,209.08 | 0.06% | 13,908 |