Skip to main content
Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,123.36
-5.47 (-0.48%)
At close: Mar 6, 2026

PSX:COLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,110.001,150.001,110.001,123.361,123.36-0.48%3,394
Mar 5, 20261,129.991,129.991,103.051,128.831,128.830.50%4,737
Mar 4, 20261,126.881,138.991,112.311,123.211,123.210.72%1,867
Mar 3, 20261,090.001,139.991,090.001,115.181,115.181.77%5,083
Mar 2, 20261,122.051,150.001,060.001,095.801,095.80-5.31%7,833
Feb 27, 20261,140.001,170.001,140.001,157.271,157.270.50%3,335
Feb 26, 20261,162.001,162.001,149.001,151.561,151.56-0.81%19,449
Feb 25, 20261,159.001,162.001,136.011,160.911,160.910.12%34,640
Feb 24, 20261,165.001,165.001,144.001,159.481,159.48-0.50%7,057
Feb 23, 20261,182.001,182.001,150.001,165.331,165.33-1.98%4,864
Feb 20, 20261,199.901,199.901,169.001,188.851,188.850.67%3,665
Feb 19, 20261,205.001,205.001,177.001,180.901,180.90-2.16%10,968
Feb 18, 20261,199.031,208.981,195.001,207.001,207.000.67%5,149
Feb 17, 20261,205.001,208.001,190.001,199.021,199.02-0.18%10,289
Feb 16, 20261,230.001,230.001,180.001,201.231,201.23-1.66%13,297
Feb 13, 20261,268.001,268.001,201.001,221.561,221.56-3.78%19,776
Feb 12, 20261,269.991,272.991,260.001,269.561,240.56-0.05%6,963
Feb 11, 20261,264.991,274.491,255.001,270.191,241.180.61%4,454
Feb 10, 20261,269.001,269.001,255.001,262.461,233.620.91%4,210
Feb 9, 20261,269.991,269.991,250.001,251.071,222.490.40%4,731
Feb 6, 20261,260.001,268.991,201.001,246.081,217.62-1.81%7,848
Feb 4, 20261,259.001,270.001,250.001,269.041,240.051.26%5,496
Feb 3, 20261,235.001,260.001,235.001,253.221,224.590.39%6,413
Feb 2, 20261,264.611,264.611,191.231,248.411,219.89-1.27%9,397
Jan 30, 20261,256.931,269.001,250.001,264.451,235.570.60%4,082
Jan 29, 20261,263.301,270.491,251.001,256.931,228.22-0.46%6,182
Jan 28, 20261,269.501,272.951,260.011,262.731,233.89-0.30%3,311
Jan 27, 20261,273.001,273.001,260.011,266.551,237.62-0.12%3,543
Jan 26, 20261,270.001,273.501,265.001,268.021,239.06-4,655
Jan 23, 20261,273.791,274.991,265.001,268.061,239.09-0.12%3,633
Jan 22, 20261,268.011,272.001,263.151,269.641,240.64-9,225
Jan 21, 20261,271.111,274.851,265.001,269.691,240.69-0.11%7,822
Jan 20, 20261,274.001,278.971,267.001,271.111,242.070.02%3,795
Jan 19, 20261,270.781,280.001,261.531,270.911,241.880.01%5,096
Jan 16, 20261,264.901,289.981,260.001,270.781,241.750.46%10,025
Jan 15, 20261,268.001,273.991,259.001,264.901,236.01-0.28%7,720
Jan 14, 20261,271.041,274.001,263.001,268.471,239.49-0.26%6,148
Jan 13, 20261,276.501,279.991,270.001,271.741,242.69-0.63%6,386
Jan 12, 20261,284.011,300.001,275.001,279.821,250.59-0.29%35,638
Jan 9, 20261,272.001,310.001,267.001,283.531,254.211.10%50,532
Jan 8, 20261,265.001,275.001,265.001,269.551,240.550.05%9,542
Jan 7, 20261,271.001,273.451,268.011,268.931,239.94-0.14%4,060
Jan 6, 20261,272.001,272.391,251.021,270.761,241.73-0.08%7,444
Jan 5, 20261,270.571,274.001,268.001,271.841,242.790.10%6,997
Jan 2, 20261,273.001,277.001,268.001,270.571,241.55-0.13%8,002
Jan 1, 20261,274.401,274.981,268.911,272.211,243.150.26%1,048
Dec 31, 20251,273.951,274.001,267.401,268.911,239.920.08%7,451
Dec 30, 20251,270.001,275.001,266.021,267.931,238.970.13%13,755
Dec 29, 20251,280.001,280.001,264.851,266.251,237.33-0.65%20,420
Dec 26, 20251,275.011,284.001,271.001,274.531,245.42-0.12%2,739
Dec 24, 20251,280.001,283.001,275.001,276.071,246.92-0.31%4,779
Dec 23, 20251,280.171,283.251,275.001,280.091,250.85-0.01%4,162
Dec 22, 20251,280.241,281.001,275.221,280.171,250.930.39%3,178
Dec 19, 20251,271.351,281.001,271.001,275.181,246.05-0.16%2,552
Dec 18, 20251,282.001,282.001,270.551,277.221,248.050.05%787
Dec 17, 20251,280.001,282.001,274.001,276.541,247.38-0.54%1,641
Dec 16, 20251,275.201,284.001,275.201,283.521,254.200.38%3,655
Dec 15, 20251,288.001,288.001,275.001,278.651,249.44-0.11%1,535
Dec 12, 20251,289.001,289.001,273.111,280.011,250.770.11%3,695
Dec 11, 20251,280.011,284.001,270.551,278.601,249.39-0.15%925
Dec 10, 20251,282.151,285.001,280.001,280.511,251.26-0.13%4,344
Dec 9, 20251,293.401,293.401,281.011,282.151,252.86-0.22%2,717
Dec 8, 20251,280.001,288.791,280.001,285.011,255.660.53%4,280
Dec 5, 20251,282.001,284.951,270.001,278.271,249.07-0.44%6,116
Dec 4, 20251,285.001,286.001,279.291,283.981,254.650.37%3,405
Dec 3, 20251,286.741,286.741,275.001,279.281,250.06-0.58%1,325
Dec 2, 20251,290.001,299.001,284.001,286.741,257.35-0.99%9,619
Dec 1, 20251,280.551,303.991,270.251,299.651,269.961.51%10,883
Nov 28, 20251,270.041,284.991,270.041,280.361,251.11-0.02%2,149
Nov 27, 20251,280.111,284.881,265.111,280.681,251.430.05%3,668
Nov 26, 20251,265.001,281.991,264.991,280.001,250.761.19%13,890
Nov 25, 20251,271.001,272.001,260.001,264.991,236.090.03%1,298
Nov 24, 20251,279.981,279.981,260.001,264.631,235.74-0.08%3,005
Nov 21, 20251,283.981,283.981,261.021,265.601,236.69-0.42%2,903
Nov 20, 20251,270.001,272.001,265.031,270.961,241.930.13%997
Nov 19, 20251,271.001,272.001,265.001,269.331,240.34-0.12%2,704
Nov 18, 20251,277.991,278.001,267.051,270.911,241.88-0.21%1,494
Nov 17, 20251,272.021,285.001,272.001,273.571,244.480.18%3,123
Nov 14, 20251,270.001,279.991,266.001,271.331,242.290.16%2,357
Nov 13, 20251,274.901,277.991,267.001,269.321,240.33-0.05%3,719
Nov 12, 20251,272.431,279.991,260.001,269.921,240.91-0.20%2,834
Nov 11, 20251,280.591,283.501,270.011,272.431,243.36-0.64%8,489
Nov 10, 20251,275.011,283.501,275.011,280.591,251.340.57%8,663
Nov 7, 20251,279.001,285.001,270.001,273.291,244.20-0.02%5,550
Nov 6, 20251,264.901,285.001,264.001,273.591,244.502.64%20,977
Nov 5, 20251,275.631,283.951,201.001,240.841,212.50-2.73%27,489
Nov 4, 20251,288.001,288.001,275.001,275.631,246.49-0.46%18,948
Nov 3, 20251,284.001,291.951,280.001,281.531,252.26-0.04%17,350
Oct 31, 20251,276.601,290.001,273.001,282.091,252.800.43%10,214
Oct 30, 20251,286.001,289.001,272.001,276.561,247.40-0.30%13,815
Oct 29, 20251,285.001,295.001,270.011,280.431,251.18-0.61%12,989
Oct 28, 20251,295.001,297.031,280.001,288.241,258.81-0.50%10,419
Oct 27, 20251,290.001,298.001,283.011,294.681,265.110.60%13,536
Oct 24, 20251,289.001,295.001,282.001,286.921,257.52-0.23%5,049
Oct 23, 20251,294.901,296.001,287.001,289.841,260.380.26%3,688
Oct 22, 20251,291.941,310.001,285.001,286.521,257.130.08%24,169
Oct 21, 20251,289.951,292.991,282.001,285.441,256.08-0.24%7,558
Oct 20, 20251,289.951,290.001,284.001,288.551,259.120.44%4,192
Oct 17, 20251,287.151,293.001,200.001,282.901,253.60-0.33%17,075
Oct 16, 20251,293.251,294.791,287.001,287.141,257.74-0.47%9,471