Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,092.55
-5.89 (-0.54%)
At close: May 11, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,075.00 | 1,077.00 | 1,060.65 | 1,075.65 | 1,075.65 | 0.66% | 3,412 |
| Apr 3, 2026 | 1,063.00 | 1,079.89 | 1,055.01 | 1,068.65 | 1,068.65 | -0.48% | 2,844 |
| Apr 2, 2026 | 1,080.00 | 1,080.00 | 1,065.00 | 1,073.81 | 1,073.81 | -0.78% | 2,575 |
| Apr 1, 2026 | 1,068.99 | 1,133.00 | 1,053.56 | 1,082.20 | 1,082.20 | 2.30% | 5,058 |
| Mar 31, 2026 | 1,065.00 | 1,069.90 | 1,053.10 | 1,057.92 | 1,057.92 | -0.19% | 3,799 |
| Mar 30, 2026 | 1,077.01 | 1,077.01 | 1,051.01 | 1,059.92 | 1,059.92 | -1.59% | 2,433 |
| Mar 27, 2026 | 1,063.74 | 1,085.00 | 1,052.00 | 1,077.02 | 1,077.02 | 1.24% | 6,813 |
| Mar 26, 2026 | 1,079.00 | 1,079.00 | 1,050.55 | 1,063.83 | 1,063.83 | -0.95% | 6,530 |
| Mar 25, 2026 | 1,097.71 | 1,109.88 | 1,059.05 | 1,074.08 | 1,074.08 | -2.15% | 22,362 |
| Mar 24, 2026 | 1,115.01 | 1,122.99 | 1,050.00 | 1,097.71 | 1,097.71 | -1.16% | 7,258 |
| Mar 19, 2026 | 1,124.23 | 1,124.23 | 1,101.00 | 1,110.54 | 1,110.54 | -1.22% | 4,417 |
| Mar 18, 2026 | 1,112.44 | 1,135.49 | 1,111.12 | 1,124.29 | 1,124.29 | 1.32% | 5,796 |
| Mar 17, 2026 | 1,119.88 | 1,119.88 | 1,103.00 | 1,109.69 | 1,109.69 | 0.23% | 1,766 |
| Mar 16, 2026 | 1,117.00 | 1,117.00 | 1,105.00 | 1,107.18 | 1,107.18 | -0.79% | 1,663 |
| Mar 13, 2026 | 1,112.49 | 1,130.00 | 1,104.00 | 1,115.95 | 1,115.95 | 0.29% | 1,880 |
| Mar 12, 2026 | 1,115.00 | 1,128.99 | 1,100.00 | 1,112.72 | 1,112.72 | -0.59% | 15,214 |
| Mar 11, 2026 | 1,129.00 | 1,129.00 | 1,110.00 | 1,119.37 | 1,119.37 | 0.71% | 1,441 |
| Mar 10, 2026 | 1,110.20 | 1,150.00 | 1,093.00 | 1,111.43 | 1,111.43 | 2.17% | 2,755 |
| Mar 9, 2026 | 1,122.99 | 1,122.99 | 1,080.00 | 1,087.80 | 1,087.80 | -3.17% | 12,060 |
| Mar 6, 2026 | 1,110.00 | 1,150.00 | 1,110.00 | 1,123.36 | 1,123.36 | -0.48% | 3,394 |
| Mar 5, 2026 | 1,129.99 | 1,129.99 | 1,103.05 | 1,128.83 | 1,128.83 | 0.50% | 4,737 |
| Mar 4, 2026 | 1,126.88 | 1,138.99 | 1,112.31 | 1,123.21 | 1,123.21 | 0.72% | 1,867 |
| Mar 3, 2026 | 1,090.00 | 1,139.99 | 1,090.00 | 1,115.18 | 1,115.18 | 1.77% | 5,083 |
| Mar 2, 2026 | 1,122.05 | 1,150.00 | 1,060.00 | 1,095.80 | 1,095.80 | -5.31% | 7,833 |
| Feb 27, 2026 | 1,140.00 | 1,170.00 | 1,140.00 | 1,157.27 | 1,157.27 | 0.50% | 3,335 |
| Feb 26, 2026 | 1,162.00 | 1,162.00 | 1,149.00 | 1,151.56 | 1,151.56 | -0.81% | 19,449 |