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