Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan · Delayed Price · Currency is PKR 1,114.65
-3.50 (-0.31%)
At close: Sep 29, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,139.00 | 1,139.00 | 1,016.00 | 1,118.15 | 1,118.15 | -0.87% | 10,027 |
| Sep 25, 2026 | 1,140.00 | 1,140.00 | 1,125.00 | 1,128.01 | 1,128.01 | -0.61% | 2,818 |
| Sep 24, 2026 | 1,138.00 | 1,139.10 | 1,133.00 | 1,134.98 | 1,134.98 | -0.37% | 3,902 |
| Sep 23, 2026 | 1,136.00 | 1,141.00 | 1,134.79 | 1,139.16 | 1,139.16 | 0.39% | 3,154 |
| Sep 22, 2026 | 1,144.00 | 1,144.00 | 1,132.00 | 1,134.79 | 1,134.79 | 0.15% | 1,555 |
| Sep 21, 2026 | 1,127.30 | 1,144.75 | 1,127.30 | 1,133.13 | 1,133.13 | 0.52% | 3,362 |
| Sep 18, 2026 | 1,130.00 | 1,139.45 | 1,120.00 | 1,127.30 | 1,127.30 | 0.18% | 17,666 |
| Sep 17, 2026 | 1,137.51 | 1,149.90 | 1,120.00 | 1,125.32 | 1,125.32 | -1.03% | 3,713 |
| Sep 16, 2026 | 1,143.10 | 1,158.90 | 1,130.00 | 1,137.00 | 1,137.00 | -0.53% | 7,979 |
| Sep 15, 2026 | 1,181.00 | 1,186.00 | 1,176.00 | 1,178.10 | 1,143.10 | 0.06% | 55,763 |
| Sep 14, 2026 | 1,179.00 | 1,181.00 | 1,170.00 | 1,177.35 | 1,142.37 | -0.02% | 2,616 |
| Sep 11, 2026 | 1,171.11 | 1,179.00 | 1,121.11 | 1,177.64 | 1,142.65 | 0.46% | 5,462 |
| Sep 10, 2026 | 1,190.00 | 1,190.00 | 1,160.00 | 1,172.27 | 1,137.44 | -1.43% | 10,070 |
| Sep 9, 2026 | 1,190.50 | 1,198.89 | 1,173.00 | 1,189.22 | 1,153.89 | -0.06% | 13,164 |
| Sep 8, 2026 | 1,198.88 | 1,198.88 | 1,180.00 | 1,189.97 | 1,154.62 | -0.01% | 5,634 |
| Sep 7, 2026 | 1,190.00 | 1,206.00 | 1,189.10 | 1,190.05 | 1,154.69 | -0.40% | 24,837 |
| Sep 4, 2026 | 1,209.89 | 1,209.89 | 1,189.01 | 1,194.78 | 1,159.28 | 0.02% | 4,753 |
| Sep 3, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,194.50 | 1,159.01 | 0.82% | 1,687 |
| Sep 2, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,184.73 | 1,149.53 | -1.25% | 10,871 |
| Sep 1, 2026 | 1,182.00 | 1,215.00 | 1,182.00 | 1,199.71 | 1,164.07 | 0.14% | 5,336 |
| Aug 31, 2026 | 1,223.99 | 1,223.99 | 1,180.00 | 1,198.02 | 1,162.43 | -1.50% | 11,986 |
| Aug 28, 2026 | 1,224.98 | 1,224.98 | 1,215.00 | 1,216.30 | 1,180.17 | 0.25% | 4,467 |
| Aug 27, 2026 | 1,225.00 | 1,225.10 | 1,212.00 | 1,213.23 | 1,177.19 | -0.15% | 8,291 |
| Aug 25, 2026 | 1,218.00 | 1,218.50 | 1,214.00 | 1,215.05 | 1,178.95 | -0.10% | 4,917 |
| Aug 24, 2026 | 1,217.50 | 1,224.98 | 1,215.00 | 1,216.30 | 1,180.17 | 0.08% | 22,315 |
| Aug 21, 2026 | 1,225.00 | 1,225.00 | 1,213.00 | 1,215.30 | 1,179.19 | -0.77% | 6,093 |
| Aug 20, 2026 | 1,220.00 | 1,230.00 | 1,210.00 | 1,224.69 | 1,188.31 | 0.48% | 7,181 |
| Aug 19, 2026 | 1,230.01 | 1,230.01 | 1,217.20 | 1,218.81 | 1,182.60 | -0.79% | 11,316 |
| Aug 18, 2026 | 1,235.00 | 1,239.80 | 1,225.00 | 1,228.47 | 1,191.97 | -0.52% | 11,326 |
| Aug 17, 2026 | 1,230.02 | 1,240.00 | 1,225.01 | 1,234.93 | 1,198.24 | 0.40% | 9,257 |
| Aug 13, 2026 | 1,238.28 | 1,238.29 | 1,228.50 | 1,230.00 | 1,193.46 | -0.06% | 4,666 |
| Aug 12, 2026 | 1,238.40 | 1,239.99 | 1,230.00 | 1,230.80 | 1,194.23 | -0.27% | 4,405 |
| Aug 11, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,234.19 | 1,197.52 | -0.06% | 11,023 |
| Aug 10, 2026 | 1,243.00 | 1,248.00 | 1,233.13 | 1,234.95 | 1,198.26 | 0.03% | 4,107 |
| Aug 7, 2026 | 1,239.98 | 1,240.49 | 1,233.32 | 1,234.55 | 1,197.87 | -0.44% | 2,805 |
| Aug 6, 2026 | 1,233.37 | 1,247.00 | 1,229.00 | 1,239.97 | 1,203.13 | 0.54% | 5,813 |
| Aug 5, 2026 | 1,244.00 | 1,250.00 | 1,230.00 | 1,233.37 | 1,196.73 | -0.12% | 20,656 |
| Aug 4, 2026 | 1,239.00 | 1,250.00 | 1,220.00 | 1,234.82 | 1,198.13 | 0.65% | 14,029 |
| Aug 3, 2026 | 1,245.00 | 1,253.00 | 1,225.00 | 1,226.86 | 1,190.41 | -1.00% | 10,976 |
| Jul 31, 2026 | 1,222.16 | 1,242.00 | 1,222.16 | 1,239.25 | 1,202.43 | 0.44% | 1,679 |
| Jul 30, 2026 | 1,231.00 | 1,237.99 | 1,221.00 | 1,233.81 | 1,197.15 | 0.27% | 1,685 |
| Jul 29, 2026 | 1,253.99 | 1,254.00 | 1,228.00 | 1,230.54 | 1,193.98 | -1.54% | 9,180 |
| Jul 28, 2026 | 1,259.77 | 1,259.77 | 1,243.03 | 1,249.76 | 1,212.63 | 0.54% | 1,769 |
| Jul 27, 2026 | 1,234.00 | 1,270.00 | 1,230.00 | 1,243.07 | 1,206.14 | 1.09% | 7,453 |
| Jul 24, 2026 | 1,207.00 | 1,237.10 | 1,207.00 | 1,229.65 | 1,193.12 | 0.05% | 2,163 |
| Jul 23, 2026 | 1,230.35 | 1,244.93 | 1,216.00 | 1,229.02 | 1,192.51 | -0.11% | 1,853 |
| Jul 22, 2026 | 1,232.00 | 1,240.00 | 1,205.00 | 1,230.35 | 1,193.80 | -0.33% | 2,609 |
| Jul 21, 2026 | 1,240.00 | 1,244.99 | 1,232.00 | 1,234.45 | 1,197.78 | 0.10% | 2,011 |
| Jul 20, 2026 | 1,236.00 | 1,239.99 | 1,203.81 | 1,233.22 | 1,196.58 | -0.10% | 13,330 |
| Jul 17, 2026 | 1,248.99 | 1,248.99 | 1,230.00 | 1,234.51 | 1,197.83 | -1.07% | 2,428 |