COL Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 585,000 |
| 2026-10-15 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 149,000 |
| 2026-10-14 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 99,000 |
| 2026-10-13 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 185,000 |
| 2026-10-12 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 114,000 |
| 2026-10-09 | 1.550 | 1.570 | 1.490 | 1.500 | 1.500 | 168,000 |
| 2026-10-08 | 1.540 | 1.550 | 1.480 | 1.520 | 1.520 | 92,000 |
| 2026-10-07 | 1.550 | 1.570 | 1.430 | 1.530 | 1.530 | 104,000 |
| 2026-10-06 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 88,000 |
| 2026-10-05 | 1.500 | 1.540 | 1.500 | 1.530 | 1.530 | 74,000 |
| 2026-10-02 | 1.530 | 1.590 | 1.490 | 1.500 | 1.500 | 436,000 |
| 2026-10-01 | 1.500 | 1.550 | 1.490 | 1.530 | 1.530 | 45,000 |
| 2026-09-30 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 343,000 |
| 2026-09-29 | 1.490 | 1.510 | 1.460 | 1.510 | 1.510 | 252,000 |
| 2026-09-28 | 1.510 | 1.510 | 1.430 | 1.450 | 1.450 | 360,000 |
| 2026-09-25 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 43,000 |
| 2026-09-24 | 1.430 | 1.500 | 1.420 | 1.460 | 1.460 | 44,713,000 |
| 2026-09-23 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 166,000 |
| 2026-09-22 | 1.450 | 1.470 | 1.410 | 1.470 | 1.470 | 709,000 |
| 2026-09-21 | 1.390 | 1.450 | 1.390 | 1.410 | 1.410 | 458,000 |
| 2026-09-18 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 414,000 |
| 2026-09-17 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 213,000 |
| 2026-09-16 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 152,000 |
| 2026-09-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 12,000 |
| 2026-09-14 | 1.390 | 1.420 | 1.390 | 1.410 | 1.410 | 26,000 |
| 2026-09-11 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 291,000 |
| 2026-09-10 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 139,000 |
| 2026-09-09 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 139,000 |
| 2026-09-08 | 1.450 | 1.460 | 1.390 | 1.390 | 1.390 | 106,000 |
| 2026-09-07 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 98,000 |
| 2026-09-04 | 1.430 | 1.460 | 1.390 | 1.400 | 1.400 | 529,000 |
| 2026-09-03 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 157,000 |
| 2026-09-02 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 52,000 |
| 2026-09-01 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 25,000 |
| 2026-08-28 | 1.440 | 1.440 | 1.250 | 1.390 | 1.390 | 417,000 |
| 2026-08-27 | 1.470 | 1.470 | 1.410 | 1.420 | 1.404 | 72,000 |
| 2026-08-26 | 1.460 | 1.470 | 1.420 | 1.420 | 1.404 | 373,000 |
| 2026-08-25 | 1.430 | 1.460 | 1.400 | 1.420 | 1.404 | 560,000 |
| 2026-08-24 | 1.440 | 1.460 | 1.400 | 1.420 | 1.404 | 1,467,000 |
| 2026-08-20 | 1.460 | 1.460 | 1.440 | 1.440 | 1.424 | 208,000 |
| 2026-08-19 | 1.470 | 1.470 | 1.440 | 1.450 | 1.433 | 24,000 |
| 2026-08-18 | 1.490 | 1.490 | 1.410 | 1.450 | 1.433 | 242,000 |
| 2026-08-17 | 1.390 | 1.490 | 1.390 | 1.490 | 1.473 | 592,000 |
| 2026-08-14 | 1.350 | 1.360 | 1.320 | 1.360 | 1.344 | 95,000 |
| 2026-08-13 | 1.340 | 1.350 | 1.340 | 1.350 | 1.335 | 39,000 |
| 2026-08-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.325 | 1,000 |
| 2026-08-11 | 1.310 | 1.340 | 1.310 | 1.340 | 1.325 | 20,000 |
| 2026-08-10 | 1.330 | 1.350 | 1.330 | 1.350 | 1.335 | 21,000 |
| 2026-08-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.315 | 10,000 |
| 2026-08-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.315 | 6,000 |
| 2026-08-05 | 1.340 | 1.340 | 1.310 | 1.330 | 1.315 | 8,000 |
| 2026-08-04 | 1.320 | 1.340 | 1.310 | 1.340 | 1.325 | 42,000 |
| 2026-08-03 | 1.350 | 1.360 | 1.320 | 1.320 | 1.305 | 562,000 |
| 2026-07-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.335 | 19,000 |
| 2026-07-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.305 | 10,000 |
| 2026-07-29 | 1.320 | 1.360 | 1.310 | 1.320 | 1.305 | 100,000 |
| 2026-07-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.335 | 21,000 |
| 2026-07-27 | 1.320 | 1.360 | 1.320 | 1.350 | 1.335 | 49,000 |
| 2026-07-24 | 1.340 | 1.350 | 1.340 | 1.350 | 1.335 | 7,000 |
| 2026-07-23 | 1.340 | 1.340 | 1.340 | 1.340 | 1.325 | 8,000 |
Page 1 of 20 · 1,150 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0163 PHP |
| 2026-05-14 | 0.0242 PHP |
| 2025-05-15 | 0.0098 PHP |
| 2024-05-16 | 0.0291 PHP |
| 2023-05-11 | 0.0071 PHP |
| 2022-05-11 | 0.0381 PHP |
| 2021-05-25 | 0.0125 PHP |
| 2020-04-27 | 0.3250 PHP |
| 2019-04-11 | 0.4000 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.