COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-05	2.210	2.430	2.200	2.430	1.852	12,725,000
2024-04-04	2.190	2.330	2.190	2.220	1.692	721,250
2024-04-03	2.300	2.300	2.120	2.170	1.654	130,000
2024-04-02	2.120	2.300	2.120	2.300	1.753	58,750
2024-04-01	2.340	2.340	2.340	2.340	1.783	1,250
2024-03-27	2.300	2.300	2.290	2.290	1.745	20,000
2024-03-26	2.250	2.330	2.100	2.330	1.776	70,000
2024-03-25	2.260	2.300	2.250	2.300	1.753	235,000
2024-03-22	2.430	2.430	2.430	2.430	1.852	2,500
2024-03-21	2.250	2.430	2.250	2.430	1.852	16,250
2024-03-20	2.440	2.440	2.440	2.440	1.860	1,250
2024-03-15	2.400	2.400	2.400	2.400	1.829	80,000
2024-03-14	2.450	2.450	2.450	2.450	1.867	1,250
2024-03-13	2.440	2.450	2.410	2.450	1.867	82,500
2024-03-12	2.420	2.450	2.410	2.440	1.860	283,750
2024-03-11	2.400	2.450	2.400	2.430	1.852	391,250
2024-03-08	2.410	2.410	2.410	2.410	1.837	81,250
2024-03-07	2.450	2.450	2.450	2.450	1.867	2,500
2024-03-06	2.430	2.430	2.420	2.420	1.844	88,750
2024-03-05	2.450	2.450	2.430	2.430	1.852	57,500
2024-03-04	2.410	2.480	2.400	2.480	1.890	308,750
2024-03-01	2.420	2.420	2.420	2.420	1.844	45,000
2024-02-29	2.440	2.440	2.440	2.440	1.860	31,250
2024-02-28	2.420	2.450	2.400	2.450	1.867	580,000
2024-02-27	2.430	2.450	2.420	2.420	1.844	131,250
2024-02-26	2.450	2.460	2.440	2.440	1.860	166,250
2024-02-23	2.440	2.500	2.400	2.500	1.905	216,250
2024-02-22	2.430	2.430	2.400	2.400	1.829	42,500
2024-02-21	2.430	2.430	2.430	2.430	1.852	47,500
2024-02-20	2.440	2.440	2.420	2.420	1.844	20,000
2024-02-19	2.450	2.450	2.410	2.440	1.860	36,250
2024-02-16	2.480	2.480	2.440	2.450	1.867	158,750
2024-02-15	2.540	2.540	2.540	2.540	1.936	7,500
2024-02-14	2.540	2.540	2.540	2.540	1.936	1,250
2024-02-13	2.500	2.500	2.500	2.500	1.905	12,500
2024-02-12	2.540	2.540	2.450	2.450	1.867	10,000
2024-02-08	2.480	2.560	2.410	2.560	1.951	365,000
2024-02-07	2.490	2.500	2.400	2.500	1.905	721,250
2024-02-06	2.470	2.470	2.400	2.400	1.829	226,250
2024-02-05	2.480	2.500	2.480	2.500	1.905	21,250
2024-02-02	2.500	2.500	2.500	2.500	1.905	20,000
2024-02-01	2.500	2.540	2.500	2.540	1.936	11,250
2024-01-31	2.510	2.510	2.490	2.500	1.905	127,500
2024-01-30	2.510	2.560	2.510	2.560	1.951	38,750
2024-01-29	2.510	2.570	2.510	2.510	1.913	110,000
2024-01-25	2.550	2.550	2.550	2.550	1.943	46,250
2024-01-24	2.570	2.570	2.540	2.540	1.936	277,500
2024-01-23	2.570	2.570	2.550	2.570	1.959	887,500
2024-01-22	2.580	2.580	2.580	2.580	1.966	13,750
2024-01-19	2.570	2.570	2.570	2.570	1.959	15,000
2024-01-18	2.570	2.590	2.570	2.580	1.966	63,750
2024-01-17	2.600	2.620	2.570	2.570	1.959	1,243,750
2024-01-16	2.600	2.630	2.600	2.600	1.982	117,500
2024-01-15	2.650	2.650	2.650	2.650	2.020	45,000
2024-01-12	2.650	2.670	2.650	2.650	2.020	62,500
2024-01-11	2.650	2.650	2.650	2.650	2.020	7,500
2024-01-10	2.650	2.650	2.650	2.650	2.020	3,750
2024-01-09	2.620	2.650	2.620	2.650	2.020	26,250
2024-01-08	2.650	2.650	2.650	2.650	2.020	12,500
2024-01-05	2.600	2.650	2.600	2.650	2.020	71,250

← NewerPage 11 of 20 · 1,153 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.