COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	2.560	2.650	2.560	2.650	2.020	348,750
2024-01-03	2.540	2.590	2.540	2.580	1.966	143,750
2024-01-02	2.650	2.650	2.530	2.540	1.936	30,000
2023-12-29	2.660	2.700	2.660	2.660	2.027	101,250
2023-12-28	2.660	2.670	2.660	2.660	2.027	27,500
2023-12-27	2.660	2.660	2.510	2.650	2.020	52,500
2023-12-22	2.660	2.660	2.500	2.520	1.921	418,750
2023-12-20	2.700	2.700	2.690	2.690	2.050	3,750
2023-12-19	2.600	2.700	2.600	2.690	2.050	80,000
2023-12-18	2.550	2.600	2.500	2.600	1.982	177,500
2023-12-15	2.460	2.550	2.440	2.550	1.943	201,250
2023-12-14	2.500	2.540	2.480	2.540	1.936	15,000
2023-12-13	2.530	2.530	2.530	2.530	1.928	3,750
2023-12-12	2.460	2.540	2.460	2.530	1.928	13,750
2023-12-11	2.550	2.550	2.460	2.470	1.882	137,500
2023-12-07	2.570	2.570	2.550	2.550	1.943	47,500
2023-12-06	2.580	2.580	2.580	2.580	1.966	125,000
2023-12-05	2.690	2.690	2.580	2.580	1.966	150,000
2023-12-04	2.700	2.700	2.600	2.600	1.982	3,750
2023-12-01	2.700	2.700	2.700	2.700	2.058	21,250
2023-11-30	2.700	2.700	2.550	2.600	1.982	87,500
2023-11-29	2.750	2.750	2.710	2.710	2.065	161,250
2023-11-28	2.770	2.770	2.760	2.760	2.103	83,750
2023-11-24	2.770	2.770	2.760	2.760	2.103	1,863,750
2023-11-23	2.780	2.780	2.770	2.770	2.111	140,000
2023-11-22	2.810	2.810	2.780	2.780	2.119	68,750
2023-11-21	2.800	2.800	2.790	2.790	2.126	148,750
2023-11-20	2.810	2.810	2.790	2.800	2.134	142,500
2023-11-17	2.830	2.830	2.820	2.820	2.149	92,500
2023-11-16	2.820	2.880	2.820	2.840	2.164	250,000
2023-11-15	2.820	2.820	2.550	2.800	2.134	118,750
2023-11-14	2.830	2.830	2.820	2.820	2.149	43,750
2023-11-13	2.880	2.880	2.830	2.830	2.157	258,750
2023-11-10	2.900	2.900	2.900	2.900	2.210	2,500
2023-11-09	2.850	2.850	2.840	2.840	2.164	117,500
2023-11-08	2.850	2.850	2.850	2.850	2.172	51,250
2023-11-06	2.930	2.930	2.930	2.930	2.233	3,750
2023-10-31	2.930	2.930	2.840	2.840	2.164	5,000
2023-10-27	2.850	2.930	2.840	2.930	2.233	253,750
2023-10-25	2.880	2.880	2.850	2.850	2.172	998,750
2023-10-24	2.880	2.950	2.880	2.940	2.241	30,000
2023-10-23	2.900	2.900	2.890	2.890	2.203	498,750
2023-10-20	2.900	2.950	2.900	2.950	2.248	465,000
2023-10-19	2.880	2.950	2.880	2.950	2.248	666,250
2023-10-18	2.890	2.890	2.870	2.870	2.187	157,500
2023-10-17	2.890	2.940	2.880	2.900	2.210	628,750
2023-10-16	2.890	2.940	2.890	2.890	2.203	136,250
2023-10-13	2.940	2.940	2.940	2.940	2.241	1,250
2023-10-12	2.890	2.940	2.890	2.940	2.241	62,500
2023-10-11	2.910	2.940	2.910	2.940	2.241	118,750
2023-10-10	2.910	2.910	2.900	2.900	2.210	491,250
2023-10-06	2.920	2.960	2.920	2.930	2.233	930,000
2023-10-05	2.890	2.930	2.890	2.920	2.225	11,250
2023-10-04	2.910	2.910	2.890	2.900	2.210	898,750
2023-10-03	2.930	2.940	2.910	2.910	2.218	5,185,000
2023-10-02	2.940	2.950	2.930	2.930	2.233	766,250
2023-09-29	2.960	2.960	2.940	2.950	2.248	362,500
2023-09-28	2.960	2.960	2.960	2.960	2.256	161,250
2023-09-27	2.970	2.970	2.960	2.970	2.263	35,000
2023-09-26	2.940	2.980	2.930	2.960	2.256	853,750

← NewerPage 12 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.