Skip to main content
Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,278.27
-5.71 (-0.44%)
At close: Dec 5, 2025

PSX:COLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,285.001,286.001,279.291,283.981,283.980.37%3,405
Dec 3, 20251,286.741,286.741,275.001,279.281,279.28-0.58%1,325
Dec 2, 20251,290.001,299.001,284.001,286.741,286.74-0.99%9,619
Dec 1, 20251,280.551,303.991,270.251,299.651,299.651.51%10,883
Nov 28, 20251,270.041,284.991,270.041,280.361,280.36-0.02%2,149
Nov 27, 20251,280.111,284.881,265.111,280.681,280.680.05%3,668
Nov 26, 20251,265.001,281.991,264.991,280.001,280.001.19%13,890
Nov 25, 20251,271.001,272.001,260.001,264.991,264.990.03%1,298
Nov 24, 20251,279.981,279.981,260.001,264.631,264.63-0.08%3,005
Nov 21, 20251,283.981,283.981,261.021,265.601,265.60-0.42%2,903
Nov 20, 20251,270.001,272.001,265.031,270.961,270.960.13%997
Nov 19, 20251,271.001,272.001,265.001,269.331,269.33-0.12%2,704
Nov 18, 20251,277.991,278.001,267.051,270.911,270.91-0.21%1,494
Nov 17, 20251,272.021,285.001,272.001,273.571,273.570.18%3,123
Nov 14, 20251,270.001,279.991,266.001,271.331,271.330.16%2,357
Nov 13, 20251,274.901,277.991,267.001,269.321,269.32-0.05%3,719
Nov 12, 20251,272.431,279.991,260.001,269.921,269.92-0.20%2,834
Nov 11, 20251,280.591,283.501,270.011,272.431,272.43-0.64%8,489
Nov 10, 20251,275.011,283.501,275.011,280.591,280.590.57%8,663
Nov 7, 20251,279.001,285.001,270.001,273.291,273.29-0.02%5,550
Nov 6, 20251,264.901,285.001,264.001,273.591,273.592.64%20,977
Nov 5, 20251,275.631,283.951,201.001,240.841,240.84-2.73%27,489
Nov 4, 20251,288.001,288.001,275.001,275.631,275.63-0.46%18,948
Nov 3, 20251,284.001,291.951,280.001,281.531,281.53-0.04%17,350
Oct 31, 20251,276.601,290.001,273.001,282.091,282.090.43%10,214
Oct 30, 20251,286.001,289.001,272.001,276.561,276.56-0.30%13,815
Oct 29, 20251,285.001,295.001,270.011,280.431,280.43-0.61%12,989
Oct 28, 20251,295.001,297.031,280.001,288.241,288.24-0.50%10,419
Oct 27, 20251,290.001,298.001,283.011,294.681,294.680.60%13,536
Oct 24, 20251,289.001,295.001,282.001,286.921,286.92-0.23%5,049
Oct 23, 20251,294.901,296.001,287.001,289.841,289.840.26%3,688
Oct 22, 20251,291.941,310.001,285.001,286.521,286.520.08%24,169
Oct 21, 20251,289.951,292.991,282.001,285.441,285.44-0.24%7,558
Oct 20, 20251,289.951,290.001,284.001,288.551,288.550.44%4,192
Oct 17, 20251,287.151,293.001,200.001,282.901,282.90-0.33%17,075
Oct 16, 20251,293.251,294.791,287.001,287.141,287.14-0.47%9,471
Oct 15, 20251,295.001,296.211,290.001,293.251,293.250.05%5,348
Oct 14, 20251,289.461,294.471,282.001,292.541,292.540.97%15,110
Oct 13, 20251,281.811,290.001,280.001,280.061,280.06-0.77%18,086
Oct 10, 20251,286.011,298.901,286.001,289.991,289.990.26%18,186
Oct 9, 20251,289.001,296.901,285.511,286.631,286.63-0.21%11,231
Oct 8, 20251,288.001,294.901,288.001,289.351,289.350.44%25,384
Oct 7, 20251,285.551,300.001,280.011,283.711,283.71-0.32%51,257
Oct 6, 20251,300.001,300.001,285.001,287.831,287.83-0.52%36,734
Oct 3, 20251,292.001,297.001,280.001,294.521,294.520.34%18,761
Oct 2, 20251,294.901,300.001,289.011,290.171,290.170.16%19,459
Oct 1, 20251,290.941,294.991,286.011,288.131,288.13-0.22%13,637
Sep 30, 20251,299.001,299.001,285.011,290.941,290.94-0.45%27,173
Sep 29, 20251,302.991,302.991,290.011,296.821,296.820.05%71,837
Sep 26, 20251,285.001,304.001,285.001,296.211,296.210.34%40,595
Sep 25, 20251,285.001,299.771,280.001,291.781,291.780.73%28,180
Sep 24, 20251,285.001,285.001,280.011,282.471,282.47-0.18%10,997
Sep 23, 20251,282.001,287.491,282.001,284.781,284.780.21%6,077
Sep 22, 20251,280.001,290.001,280.001,282.041,282.040.25%10,088
Sep 19, 20251,285.001,285.001,270.011,278.831,278.830.01%14,358
Sep 18, 20251,280.001,289.001,278.001,278.691,278.69-0.20%16,171
Sep 17, 20251,288.501,290.001,265.001,281.241,281.24-1.45%16,946
Sep 16, 20251,300.001,304.881,299.001,300.071,270.570.03%51,937
Sep 15, 20251,300.051,305.001,296.001,299.721,270.23-0.22%11,313
Sep 12, 20251,300.001,305.001,297.001,302.601,273.040.35%5,982
Sep 11, 20251,302.001,309.001,295.151,298.091,268.63-0.37%109,418
Sep 10, 20251,300.011,313.961,300.001,302.871,273.300.22%20,271
Sep 9, 20251,302.201,305.001,295.251,299.991,270.49-0.11%5,689
Sep 8, 20251,302.011,305.001,295.001,301.371,271.840.02%11,345
Sep 5, 20251,299.981,307.551,286.001,301.071,271.550.08%6,767
Sep 4, 20251,285.201,305.001,285.201,299.981,270.480.35%141,953
Sep 3, 20251,297.861,297.861,291.001,295.451,266.05-0.19%4,198
Sep 2, 20251,286.001,304.001,280.001,297.861,268.410.92%130,581
Sep 1, 20251,294.751,295.001,282.001,285.991,256.81-0.01%7,220
Aug 29, 20251,291.001,296.501,280.531,286.091,256.91-0.37%17,812
Aug 28, 20251,286.001,298.001,285.201,290.901,261.610.26%1,692
Aug 27, 20251,303.991,303.991,285.001,287.551,258.33-0.56%6,380
Aug 26, 20251,298.001,305.001,293.011,294.781,265.40-0.23%5,586
Aug 25, 20251,299.501,299.501,291.001,297.811,268.360.13%13,349
Aug 22, 20251,295.001,304.001,285.001,296.101,266.690.12%18,212
Aug 21, 20251,307.551,307.551,280.001,294.521,265.14-0.40%17,570
Aug 20, 20251,300.011,320.001,292.001,299.751,270.260.05%54,001
Aug 19, 20251,276.011,305.001,269.991,299.141,269.662.09%76,592
Aug 18, 20251,270.011,284.981,269.991,272.561,243.68-1.11%43,382
Aug 15, 20251,300.001,300.001,279.021,286.871,257.67-0.77%62,406
Aug 13, 20251,318.521,320.001,291.001,296.801,267.37-1.65%160,787
Aug 12, 20251,324.991,325.001,318.001,318.511,288.59-0.08%18,874
Aug 11, 20251,320.001,327.001,317.011,319.531,289.59-0.11%6,799
Aug 8, 20251,330.001,330.001,315.001,320.951,290.97-0.17%4,069
Aug 7, 20251,321.001,324.001,315.001,323.141,293.110.42%8,018
Aug 6, 20251,317.001,320.001,312.091,317.651,287.75-0.02%8,148
Aug 5, 20251,314.001,329.001,314.001,317.881,287.970.13%6,864
Aug 4, 20251,320.011,327.001,305.001,316.161,286.29-0.04%14,707
Aug 1, 20251,329.701,329.701,300.001,316.641,286.76-0.99%15,011
Jul 31, 20251,330.001,331.991,328.001,329.861,299.680.14%10,363
Jul 30, 20251,330.001,333.901,326.001,328.001,297.86-0.10%28,602
Jul 29, 20251,330.001,335.001,329.001,329.331,299.16-0.05%9,171
Jul 28, 20251,330.021,335.001,328.001,330.011,299.83-15,796
Jul 25, 20251,330.001,332.001,328.011,329.991,299.810.13%16,537
Jul 24, 20251,330.001,330.001,325.101,328.281,298.140.02%17,000
Jul 23, 20251,332.991,332.991,320.001,328.061,297.92-0.05%24,050
Jul 22, 20251,325.001,330.001,300.011,328.751,298.60-0.05%19,600
Jul 21, 20251,338.001,338.001,325.051,329.481,299.31-0.26%16,788
Jul 18, 20251,320.001,335.001,315.011,332.891,302.640.95%8,671
Jul 17, 20251,330.001,330.001,319.081,320.341,290.38-0.62%66,811