COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.980	2.980	2.940	2.940	2.241	305,000
2023-09-22	2.980	2.980	2.980	2.980	2.271	2,500
2023-09-21	2.940	2.940	2.940	2.940	2.241	36,250
2023-09-19	2.940	2.980	2.940	2.980	2.271	222,500
2023-09-18	2.980	2.980	2.980	2.980	2.271	7,500
2023-09-15	2.980	2.980	2.980	2.980	2.271	17,500
2023-09-14	2.950	2.950	2.940	2.940	2.241	125,000
2023-09-12	2.980	3.000	2.980	2.980	2.271	228,750
2023-09-11	3.000	3.000	2.960	3.000	2.286	6,375,000
2023-09-08	2.980	3.000	2.980	3.000	2.286	273,750
2023-09-07	3.000	3.000	2.990	2.990	2.279	50,000
2023-09-06	2.980	3.000	2.980	3.000	2.286	226,250
2023-09-05	3.020	3.020	2.980	3.000	2.286	60,000
2023-09-04	3.000	3.010	2.960	3.010	2.294	50,000
2023-09-01	3.000	3.000	2.990	2.990	2.279	18,750
2023-08-30	2.970	3.010	2.970	3.010	2.294	40,000
2023-08-29	3.000	3.030	3.000	3.030	2.309	191,250
2023-08-24	2.950	3.030	2.940	3.000	2.286	521,250
2023-08-23	2.960	2.960	2.950	2.950	2.248	183,750
2023-08-22	2.960	2.960	2.960	2.960	2.256	38,750
2023-08-18	2.990	3.010	2.990	3.010	2.294	48,750
2023-08-17	2.970	2.970	2.970	2.970	2.263	92,500
2023-08-16	2.980	2.980	2.970	2.970	2.263	100,000
2023-08-15	2.960	3.000	2.910	3.000	2.286	55,000
2023-08-14	2.960	3.020	2.960	3.010	2.294	170,000
2023-08-11	2.950	3.030	2.950	3.010	2.294	112,500
2023-08-10	2.980	3.020	2.960	3.020	2.302	123,750
2023-08-09	3.000	3.030	3.000	3.000	2.286	81,250
2023-08-08	3.000	3.020	3.000	3.020	2.302	138,750
2023-08-07	3.020	3.020	2.980	2.980	2.271	11,250
2023-08-04	3.000	3.020	3.000	3.020	2.302	25,000
2023-08-02	2.990	3.030	2.980	2.980	2.271	87,500
2023-08-01	3.000	3.010	3.000	3.000	2.286	85,000
2023-07-31	3.000	3.000	3.000	3.000	2.286	1,250
2023-07-28	3.000	3.060	3.000	3.050	2.324	241,250
2023-07-26	2.970	3.000	2.970	3.000	2.286	2,500
2023-07-25	3.000	3.000	3.000	3.000	2.286	3,750
2023-07-24	3.030	3.030	2.980	3.020	2.302	122,500
2023-07-21	2.960	3.030	2.960	3.030	2.309	30,000
2023-07-20	2.960	2.960	2.960	2.960	2.256	11,250
2023-07-19	2.960	3.040	2.960	3.040	2.317	82,500
2023-07-14	3.030	3.030	3.030	3.030	2.309	13,750
2023-07-13	3.040	3.040	3.040	3.040	2.317	1,250
2023-07-12	2.960	3.040	2.960	3.040	2.317	140,000
2023-07-11	2.960	3.020	2.960	3.020	2.302	2,500
2023-07-10	3.050	3.050	3.050	3.050	2.324	3,750
2023-07-07	2.960	3.060	2.960	3.060	2.332	91,250
2023-07-06	2.960	3.050	2.960	3.050	2.324	108,750
2023-07-05	2.960	2.960	2.960	2.960	2.256	3,750
2023-07-04	3.000	3.000	3.000	3.000	2.286	12,500
2023-07-03	3.000	3.030	2.960	3.000	2.286	246,250
2023-06-29	2.970	2.970	2.970	2.970	2.263	25,000
2023-06-27	3.000	3.000	2.970	2.970	2.263	50,000
2023-06-26	2.980	2.980	2.980	2.980	2.271	28,750
2023-06-23	3.000	3.000	2.980	2.980	2.271	61,250
2023-06-22	3.000	3.000	3.000	3.000	2.286	3,750
2023-06-20	2.990	2.990	2.990	2.990	2.279	37,500
2023-06-16	3.060	3.060	3.000	3.060	2.332	66,250
2023-06-15	3.010	3.080	3.000	3.000	2.286	80,000
2023-06-14	3.040	3.060	2.930	2.930	2.233	183,750

← NewerPage 13 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.