Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,209.08
+0.76 (0.06%)
At close: Jun 19, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,210.00 | 1,220.00 | 1,190.00 | 1,209.08 | 1,209.08 | 0.06% | 13,908 |
| Jun 18, 2026 | 1,189.99 | 1,209.91 | 1,185.00 | 1,208.32 | 1,208.32 | 2.13% | 4,724 |
| Jun 17, 2026 | 1,185.00 | 1,192.00 | 1,180.01 | 1,183.08 | 1,183.08 | -0.15% | 6,950 |
| Jun 16, 2026 | 1,175.99 | 1,189.99 | 1,170.00 | 1,184.80 | 1,184.80 | 1.26% | 21,818 |
| Jun 15, 2026 | 1,174.00 | 1,185.00 | 1,168.20 | 1,170.08 | 1,170.08 | 0.51% | 4,456 |
| Jun 12, 2026 | 1,173.99 | 1,175.00 | 1,160.00 | 1,164.09 | 1,164.09 | 0.23% | 5,142 |
| Jun 11, 2026 | 1,155.00 | 1,170.00 | 1,155.00 | 1,161.47 | 1,161.47 | -0.31% | 832 |
| Jun 10, 2026 | 1,163.00 | 1,175.00 | 1,154.00 | 1,165.05 | 1,165.05 | 0.44% | 3,018 |
| Jun 9, 2026 | 1,169.00 | 1,175.00 | 1,150.01 | 1,159.95 | 1,159.95 | 0.32% | 31,609 |
| Jun 8, 2026 | 1,162.00 | 1,162.00 | 1,120.00 | 1,156.26 | 1,156.26 | -0.56% | 3,398 |
| Jun 5, 2026 | 1,164.40 | 1,189.90 | 1,160.00 | 1,162.75 | 1,162.75 | -0.14% | 25,011 |
| Jun 4, 2026 | 1,152.01 | 1,165.00 | 1,150.00 | 1,164.40 | 1,164.40 | 1.08% | 1,231 |
| Jun 3, 2026 | 1,145.00 | 1,165.00 | 1,144.00 | 1,151.91 | 1,151.91 | 0.15% | 16,409 |
| Jun 2, 2026 | 1,135.00 | 1,151.80 | 1,135.00 | 1,150.17 | 1,150.17 | 0.16% | 11,043 |
| Jun 1, 2026 | 1,131.62 | 1,150.00 | 1,121.01 | 1,148.37 | 1,148.37 | 1.48% | 11,504 |
| May 29, 2026 | 1,129.74 | 1,140.00 | 1,103.81 | 1,131.62 | 1,131.62 | 0.94% | 8,428 |
| May 25, 2026 | 1,138.00 | 1,150.00 | 1,115.00 | 1,121.06 | 1,121.06 | -1.42% | 26,324 |
| May 22, 2026 | 1,155.00 | 1,155.00 | 1,111.53 | 1,137.23 | 1,137.23 | 1.77% | 12,148 |
| May 21, 2026 | 1,095.21 | 1,118.79 | 1,095.00 | 1,117.46 | 1,117.46 | 1.66% | 13,335 |
| May 20, 2026 | 1,128.38 | 1,128.38 | 1,095.00 | 1,099.16 | 1,099.16 | 0.37% | 3,938 |
| May 19, 2026 | 1,104.98 | 1,149.00 | 1,086.05 | 1,095.13 | 1,095.13 | -0.39% | 11,036 |
| May 18, 2026 | 1,099.80 | 1,110.00 | 1,090.00 | 1,099.43 | 1,099.43 | 0.36% | 12,405 |
| May 15, 2026 | 1,120.00 | 1,199.00 | 1,090.00 | 1,095.45 | 1,095.45 | -1.41% | 63,236 |
| May 14, 2026 | 1,109.98 | 1,115.00 | 1,092.11 | 1,111.13 | 1,111.13 | 0.71% | 5,825 |
| May 13, 2026 | 1,087.25 | 1,110.00 | 1,086.75 | 1,103.29 | 1,103.29 | 1.49% | 9,653 |
| May 12, 2026 | 1,092.00 | 1,092.99 | 1,084.50 | 1,087.13 | 1,087.13 | -0.50% | 2,736 |
| May 11, 2026 | 1,098.00 | 1,098.00 | 1,088.65 | 1,092.55 | 1,092.55 | -0.54% | 2,281 |
| May 8, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,098.44 | 1,098.44 | 0.51% | 5,551 |
| May 7, 2026 | 1,108.94 | 1,108.94 | 1,060.00 | 1,092.92 | 1,092.92 | 0.89% | 4,779 |
| May 6, 2026 | 1,099.48 | 1,118.00 | 1,080.00 | 1,083.25 | 1,083.25 | -0.65% | 8,282 |
| May 5, 2026 | 1,100.00 | 1,100.00 | 1,052.20 | 1,090.35 | 1,090.35 | -0.51% | 3,864 |
| May 4, 2026 | 1,109.99 | 1,110.00 | 1,090.00 | 1,095.98 | 1,095.98 | -0.22% | 3,311 |
| Apr 30, 2026 | 1,109.99 | 1,110.00 | 1,090.00 | 1,098.39 | 1,098.39 | -1.27% | 2,305 |
| Apr 29, 2026 | 1,104.05 | 1,119.00 | 1,104.00 | 1,112.54 | 1,112.54 | 0.84% | 2,231 |
| Apr 28, 2026 | 1,117.80 | 1,128.00 | 1,101.00 | 1,103.30 | 1,103.30 | -1.23% | 5,627 |
| Apr 27, 2026 | 1,138.95 | 1,138.95 | 1,115.00 | 1,117.08 | 1,117.08 | -0.37% | 2,476 |
| Apr 24, 2026 | 1,139.89 | 1,139.89 | 1,115.21 | 1,121.21 | 1,121.21 | -0.25% | 2,762 |
| Apr 23, 2026 | 1,121.51 | 1,147.95 | 1,121.51 | 1,124.00 | 1,124.00 | -0.92% | 2,960 |
| Apr 22, 2026 | 1,136.96 | 1,140.00 | 1,118.00 | 1,134.48 | 1,134.48 | 0.81% | 3,400 |
| Apr 21, 2026 | 1,123.01 | 1,150.00 | 1,115.00 | 1,125.33 | 1,125.33 | -0.47% | 3,830 |
| Apr 20, 2026 | 1,123.01 | 1,139.99 | 1,123.01 | 1,130.61 | 1,130.61 | -1.28% | 8,702 |
| Apr 17, 2026 | 1,150.00 | 1,158.00 | 1,131.00 | 1,145.28 | 1,145.28 | 0.02% | 4,285 |
| Apr 16, 2026 | 1,111.01 | 1,187.00 | 1,110.00 | 1,145.00 | 1,145.00 | 2.73% | 12,527 |
| Apr 15, 2026 | 1,112.00 | 1,125.00 | 1,100.00 | 1,114.58 | 1,114.58 | 0.53% | 4,571 |
| Apr 14, 2026 | 1,099.00 | 1,111.11 | 1,094.00 | 1,108.68 | 1,108.68 | 1.69% | 3,136 |
| Apr 13, 2026 | 1,087.00 | 1,104.30 | 1,087.00 | 1,090.26 | 1,090.26 | -1.77% | 3,598 |
| Apr 10, 2026 | 1,117.00 | 1,126.98 | 1,101.58 | 1,109.86 | 1,109.86 | -0.34% | 5,293 |
| Apr 9, 2026 | 1,120.00 | 1,123.00 | 1,101.00 | 1,113.68 | 1,113.68 | -0.26% | 6,897 |
| Apr 8, 2026 | 1,130.00 | 1,130.00 | 1,080.01 | 1,116.53 | 1,116.53 | 4.33% | 9,117 |
| Apr 7, 2026 | 1,075.65 | 1,088.89 | 1,064.00 | 1,070.20 | 1,070.20 | -0.51% | 1,632 |