Colgate-Palmolive (Pakistan) Limited (PSX:COLG)
Pakistan
· Delayed Price · Currency is PKR 1,103.30
-13.78 (-1.23%)
At close: Apr 28, 2026
PSX:COLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 1,159.00 | 1,162.00 | 1,136.01 | 1,160.91 | 1,160.91 | 0.12% | 34,640 |
| Feb 24, 2026 | 1,165.00 | 1,165.00 | 1,144.00 | 1,159.48 | 1,159.48 | -0.50% | 7,057 |
| Feb 23, 2026 | 1,182.00 | 1,182.00 | 1,150.00 | 1,165.33 | 1,165.33 | -1.98% | 4,864 |
| Feb 20, 2026 | 1,199.90 | 1,199.90 | 1,169.00 | 1,188.85 | 1,188.85 | 0.67% | 3,665 |
| Feb 19, 2026 | 1,205.00 | 1,205.00 | 1,177.00 | 1,180.90 | 1,180.90 | -2.16% | 10,968 |
| Feb 18, 2026 | 1,199.03 | 1,208.98 | 1,195.00 | 1,207.00 | 1,207.00 | 0.67% | 5,149 |
| Feb 17, 2026 | 1,205.00 | 1,208.00 | 1,190.00 | 1,199.02 | 1,199.02 | -0.18% | 10,289 |
| Feb 16, 2026 | 1,230.00 | 1,230.00 | 1,180.00 | 1,201.23 | 1,201.23 | -1.66% | 13,297 |
| Feb 13, 2026 | 1,268.00 | 1,268.00 | 1,201.00 | 1,221.56 | 1,221.56 | -3.78% | 19,776 |
| Feb 12, 2026 | 1,269.99 | 1,272.99 | 1,260.00 | 1,269.56 | 1,240.56 | -0.05% | 6,963 |
| Feb 11, 2026 | 1,264.99 | 1,274.49 | 1,255.00 | 1,270.19 | 1,241.18 | 0.61% | 4,454 |
| Feb 10, 2026 | 1,269.00 | 1,269.00 | 1,255.00 | 1,262.46 | 1,233.62 | 0.91% | 4,210 |
| Feb 9, 2026 | 1,269.99 | 1,269.99 | 1,250.00 | 1,251.07 | 1,222.49 | 0.40% | 4,731 |
| Feb 6, 2026 | 1,260.00 | 1,268.99 | 1,201.00 | 1,246.08 | 1,217.62 | -1.81% | 7,848 |
| Feb 4, 2026 | 1,259.00 | 1,270.00 | 1,250.00 | 1,269.04 | 1,240.05 | 1.26% | 5,496 |
| Feb 3, 2026 | 1,235.00 | 1,260.00 | 1,235.00 | 1,253.22 | 1,224.59 | 0.39% | 6,413 |
| Feb 2, 2026 | 1,264.61 | 1,264.61 | 1,191.23 | 1,248.41 | 1,219.89 | -1.27% | 9,397 |
| Jan 30, 2026 | 1,256.93 | 1,269.00 | 1,250.00 | 1,264.45 | 1,235.57 | 0.60% | 4,082 |
| Jan 29, 2026 | 1,263.30 | 1,270.49 | 1,251.00 | 1,256.93 | 1,228.22 | -0.46% | 6,182 |
| Jan 28, 2026 | 1,269.50 | 1,272.95 | 1,260.01 | 1,262.73 | 1,233.89 | -0.30% | 3,311 |
| Jan 27, 2026 | 1,273.00 | 1,273.00 | 1,260.01 | 1,266.55 | 1,237.62 | -0.12% | 3,543 |
| Jan 26, 2026 | 1,270.00 | 1,273.50 | 1,265.00 | 1,268.02 | 1,239.06 | - | 4,655 |
| Jan 23, 2026 | 1,273.79 | 1,274.99 | 1,265.00 | 1,268.06 | 1,239.09 | -0.12% | 3,633 |
| Jan 22, 2026 | 1,268.01 | 1,272.00 | 1,263.15 | 1,269.64 | 1,240.64 | - | 9,225 |
| Jan 21, 2026 | 1,271.11 | 1,274.85 | 1,265.00 | 1,269.69 | 1,240.69 | -0.11% | 7,822 |
| Jan 20, 2026 | 1,274.00 | 1,278.97 | 1,267.00 | 1,271.11 | 1,242.07 | 0.02% | 3,795 |
| Jan 19, 2026 | 1,270.78 | 1,280.00 | 1,261.53 | 1,270.91 | 1,241.88 | 0.01% | 5,096 |
| Jan 16, 2026 | 1,264.90 | 1,289.98 | 1,260.00 | 1,270.78 | 1,241.75 | 0.46% | 10,025 |
| Jan 15, 2026 | 1,268.00 | 1,273.99 | 1,259.00 | 1,264.90 | 1,236.01 | -0.28% | 7,720 |
| Jan 14, 2026 | 1,271.04 | 1,274.00 | 1,263.00 | 1,268.47 | 1,239.49 | -0.26% | 6,148 |
| Jan 13, 2026 | 1,276.50 | 1,279.99 | 1,270.00 | 1,271.74 | 1,242.69 | -0.63% | 6,386 |
| Jan 12, 2026 | 1,284.01 | 1,300.00 | 1,275.00 | 1,279.82 | 1,250.59 | -0.29% | 35,638 |
| Jan 9, 2026 | 1,272.00 | 1,310.00 | 1,267.00 | 1,283.53 | 1,254.21 | 1.10% | 50,532 |
| Jan 8, 2026 | 1,265.00 | 1,275.00 | 1,265.00 | 1,269.55 | 1,240.55 | 0.05% | 9,542 |
| Jan 7, 2026 | 1,271.00 | 1,273.45 | 1,268.01 | 1,268.93 | 1,239.94 | -0.14% | 4,060 |
| Jan 6, 2026 | 1,272.00 | 1,272.39 | 1,251.02 | 1,270.76 | 1,241.73 | -0.08% | 7,444 |
| Jan 5, 2026 | 1,270.57 | 1,274.00 | 1,268.00 | 1,271.84 | 1,242.79 | 0.10% | 6,997 |
| Jan 2, 2026 | 1,273.00 | 1,277.00 | 1,268.00 | 1,270.57 | 1,241.55 | -0.13% | 8,002 |
| Jan 1, 2026 | 1,274.40 | 1,274.98 | 1,268.91 | 1,272.21 | 1,243.15 | 0.26% | 1,048 |
| Dec 31, 2025 | 1,273.95 | 1,274.00 | 1,267.40 | 1,268.91 | 1,239.92 | 0.08% | 7,451 |
| Dec 30, 2025 | 1,270.00 | 1,275.00 | 1,266.02 | 1,267.93 | 1,238.97 | 0.13% | 13,755 |
| Dec 29, 2025 | 1,280.00 | 1,280.00 | 1,264.85 | 1,266.25 | 1,237.33 | -0.65% | 20,420 |
| Dec 26, 2025 | 1,275.01 | 1,284.00 | 1,271.00 | 1,274.53 | 1,245.42 | -0.12% | 2,739 |
| Dec 24, 2025 | 1,280.00 | 1,283.00 | 1,275.00 | 1,276.07 | 1,246.92 | -0.31% | 4,779 |
| Dec 23, 2025 | 1,280.17 | 1,283.25 | 1,275.00 | 1,280.09 | 1,250.85 | -0.01% | 4,162 |
| Dec 22, 2025 | 1,280.24 | 1,281.00 | 1,275.22 | 1,280.17 | 1,250.93 | 0.39% | 3,178 |
| Dec 19, 2025 | 1,271.35 | 1,281.00 | 1,271.00 | 1,275.18 | 1,246.05 | -0.16% | 2,552 |
| Dec 18, 2025 | 1,282.00 | 1,282.00 | 1,270.55 | 1,277.22 | 1,248.05 | 0.05% | 787 |
| Dec 17, 2025 | 1,280.00 | 1,282.00 | 1,274.00 | 1,276.54 | 1,247.38 | -0.54% | 1,641 |
| Dec 16, 2025 | 1,275.20 | 1,284.00 | 1,275.20 | 1,283.52 | 1,254.20 | 0.38% | 3,655 |
| Dec 15, 2025 | 1,288.00 | 1,288.00 | 1,275.00 | 1,278.65 | 1,249.44 | -0.11% | 1,535 |
| Dec 12, 2025 | 1,289.00 | 1,289.00 | 1,273.11 | 1,280.01 | 1,250.77 | 0.11% | 3,695 |
| Dec 11, 2025 | 1,280.01 | 1,284.00 | 1,270.55 | 1,278.60 | 1,249.39 | -0.15% | 925 |
| Dec 10, 2025 | 1,282.15 | 1,285.00 | 1,280.00 | 1,280.51 | 1,251.26 | -0.13% | 4,344 |
| Dec 9, 2025 | 1,293.40 | 1,293.40 | 1,281.01 | 1,282.15 | 1,252.86 | -0.22% | 2,717 |
| Dec 8, 2025 | 1,280.00 | 1,288.79 | 1,280.00 | 1,285.01 | 1,255.66 | 0.53% | 4,280 |
| Dec 5, 2025 | 1,282.00 | 1,284.95 | 1,270.00 | 1,278.27 | 1,249.07 | -0.44% | 6,116 |
| Dec 4, 2025 | 1,285.00 | 1,286.00 | 1,279.29 | 1,283.98 | 1,254.65 | 0.37% | 3,405 |
| Dec 3, 2025 | 1,286.74 | 1,286.74 | 1,275.00 | 1,279.28 | 1,250.06 | -0.58% | 1,325 |