COL Financial Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	2.350	2.350	2.340	2.340	1.806	42,500
2024-07-04	2.340	2.340	2.340	2.340	1.806	1,250
2024-07-03	2.340	2.340	2.340	2.340	1.806	13,750
2024-07-02	2.320	2.320	2.320	2.320	1.791	23,750
2024-07-01	2.300	2.350	2.290	2.340	1.806	546,250
2024-06-28	2.320	2.320	2.320	2.320	1.791	73,750
2024-06-27	2.330	2.330	2.330	2.330	1.799	1,250
2024-06-26	2.330	2.350	2.330	2.350	1.814	95,000
2024-06-25	2.340	2.350	2.300	2.350	1.814	511,250
2024-06-24	2.210	2.210	2.200	2.200	1.698	97,500
2024-06-21	2.220	2.230	2.210	2.210	1.706	61,250
2024-06-20	2.230	2.230	2.210	2.230	1.721	152,500
2024-06-19	2.250	2.250	2.230	2.230	1.721	57,500
2024-06-18	2.270	2.270	2.250	2.250	1.737	71,250
2024-06-14	2.270	2.270	2.270	2.270	1.752	53,750
2024-06-13	2.270	2.290	2.270	2.270	1.752	140,000
2024-06-11	2.280	2.280	2.270	2.270	1.752	75,000
2024-06-10	2.290	2.290	2.290	2.290	1.768	25,000
2024-06-07	2.300	2.300	2.300	2.300	1.775	12,500
2024-06-06	2.300	2.300	2.300	2.300	1.775	27,500
2024-06-05	2.300	2.300	2.300	2.300	1.775	52,500
2024-06-04	2.320	2.320	2.300	2.300	1.775	21,250
2024-06-03	2.340	2.340	2.340	2.340	1.806	5,000
2024-05-31	2.340	2.340	2.340	2.340	1.806	2,500
2024-05-30	2.220	2.350	2.220	2.340	1.806	355,000
2024-05-29	2.250	2.250	2.230	2.230	1.721	272,500
2024-05-28	2.320	2.320	2.250	2.250	1.737	311,250
2024-05-27	2.330	2.350	2.320	2.330	1.799	378,750
2024-05-24	2.340	2.350	2.330	2.330	1.799	522,500
2024-05-23	2.270	2.360	2.270	2.300	1.775	935,000
2024-05-22	2.280	2.280	2.250	2.250	1.737	6,250
2024-05-20	2.290	2.290	2.280	2.280	1.760	51,250
2024-05-17	2.200	2.200	2.200	2.200	1.698	5,000
2024-05-16	2.290	2.290	2.290	2.290	1.768	12,500
2024-05-15	2.290	2.290	2.290	2.290	1.745	58,750
2024-05-14	2.300	2.300	2.300	2.300	1.753	1,250
2024-05-13	2.350	2.350	2.170	2.220	1.692	17,500
2024-05-10	2.350	2.350	2.350	2.350	1.791	3,750
2024-05-09	2.350	2.350	2.350	2.350	1.791	11,250
2024-05-08	2.370	2.370	2.200	2.350	1.791	331,250
2024-05-07	2.390	2.390	2.360	2.360	1.799	8,750
2024-05-06	2.390	2.390	2.390	2.390	1.821	12,500
2024-05-03	2.390	2.390	2.300	2.300	1.753	836,250
2024-05-02	2.310	2.350	2.310	2.310	1.760	3,750
2024-04-30	2.170	2.310	2.170	2.310	1.760	57,500
2024-04-29	2.320	2.320	2.310	2.320	1.768	118,750
2024-04-26	2.200	2.320	2.200	2.320	1.768	51,250
2024-04-25	2.330	2.350	2.300	2.300	1.753	443,750
2024-04-24	2.340	2.340	2.340	2.340	1.783	137,500
2024-04-23	2.350	2.350	2.350	2.350	1.791	96,250
2024-04-22	2.390	2.400	2.360	2.360	1.799	358,750
2024-04-19	2.320	2.390	2.300	2.390	1.821	556,250
2024-04-18	2.330	2.390	2.330	2.360	1.799	187,500
2024-04-17	2.300	2.360	2.300	2.360	1.799	12,550,000
2024-04-16	2.380	2.380	2.360	2.360	1.799	22,500
2024-04-15	2.300	2.390	2.300	2.390	1.821	12,518,750
2024-04-12	2.300	2.300	2.300	2.300	1.753	3,750
2024-04-11	2.310	2.390	2.310	2.380	1.814	15,000
2024-04-08	2.430	2.430	2.430	2.430	1.852	8,750
2024-04-05	2.210	2.430	2.200	2.430	1.852	12,725,000

← NewerPage 10 of 20 · 1,152 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.