Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,239.25
+5.44 (0.44%)
At close: Jul 31, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |