COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.050	3.050	2.920	2.920	2.225	65,000
2023-06-09	3.040	3.040	2.940	3.040	2.317	317,500
2023-06-08	3.080	3.090	3.030	3.040	2.317	156,250
2023-06-07	2.980	3.080	2.980	3.080	2.347	30,000
2023-06-06	2.980	2.980	2.980	2.980	2.271	1,250
2023-06-05	3.060	3.060	3.060	3.060	2.332	625,000
2023-06-02	3.080	3.080	3.060	3.060	2.332	31,250
2023-06-01	3.020	3.050	3.000	3.000	2.286	103,750
2023-05-30	3.050	3.050	3.050	3.050	2.324	5,000
2023-05-29	3.000	3.050	3.000	3.050	2.324	160,000
2023-05-26	3.000	3.000	3.000	3.000	2.286	2,500
2023-05-25	3.000	3.000	3.000	3.000	2.286	3,750
2023-05-24	3.000	3.000	3.000	3.000	2.286	8,750
2023-05-23	3.050	3.050	3.050	3.050	2.324	1,250
2023-05-22	3.050	3.050	3.050	3.050	2.324	5,000
2023-05-18	3.000	3.000	3.000	3.000	2.286	10,000
2023-05-17	3.040	3.100	3.040	3.100	2.363	151,250
2023-05-16	3.040	3.090	3.040	3.050	2.324	48,750
2023-05-15	3.000	3.000	3.000	3.000	2.286	50,000
2023-05-12	3.010	3.040	3.010	3.040	2.317	93,750
2023-05-11	3.020	3.050	3.010	3.050	2.324	111,250
2023-05-10	3.030	3.030	2.900	2.900	2.205	26,250
2023-05-09	3.000	3.050	3.000	3.030	2.304	248,750
2023-05-08	3.010	3.020	3.000	3.000	2.281	43,750
2023-05-05	3.000	3.010	3.000	3.010	2.288	30,000
2023-05-04	3.010	3.010	2.970	2.970	2.258	18,750
2023-05-03	3.000	3.000	2.950	2.950	2.243	28,750
2023-05-02	3.040	3.040	3.000	3.000	2.281	62,500
2023-04-28	3.000	3.040	3.000	3.040	2.311	3,750
2023-04-26	3.040	3.040	3.040	3.040	2.311	1,250
2023-04-25	3.050	3.050	2.870	2.870	2.182	3,750
2023-04-24	3.050	3.050	3.050	3.050	2.319	1,250
2023-04-20	3.050	3.050	3.050	3.050	2.319	1,250
2023-04-19	3.070	3.070	2.950	2.950	2.243	32,500
2023-04-18	2.850	3.000	2.850	2.950	2.243	45,000
2023-04-17	3.000	3.000	2.850	2.850	2.167	92,500
2023-04-14	3.030	3.030	3.030	3.030	2.304	1,250
2023-04-13	3.060	3.060	3.030	3.030	2.304	3,750
2023-04-12	3.010	3.030	3.000	3.030	2.304	42,500
2023-04-11	2.860	3.070	2.860	3.020	2.296	21,250
2023-04-04	3.030	3.090	3.030	3.090	2.349	68,750
2023-04-03	2.910	2.910	2.910	2.910	2.212	22,500
2023-03-31	2.900	2.950	2.900	2.910	2.212	12,500
2023-03-30	2.880	3.050	2.880	3.050	2.319	40,000
2023-03-29	3.060	3.060	3.060	3.060	2.326	1,250
2023-03-23	3.000	3.060	2.840	3.060	2.326	76,250
2023-03-22	3.000	3.000	3.000	3.000	2.281	18,750
2023-03-21	2.850	3.080	2.850	3.080	2.342	16,250
2023-03-20	3.090	3.090	3.090	3.090	2.349	2,500
2023-03-17	3.090	3.090	3.090	3.090	2.349	12,500
2023-03-16	3.000	3.000	3.000	3.000	2.281	42,500
2023-03-15	3.060	3.060	3.000	3.060	2.326	136,250
2023-03-14	3.090	3.090	3.020	3.060	2.326	28,750
2023-03-13	3.000	3.100	2.850	3.090	2.349	173,750
2023-03-10	3.100	3.100	3.000	3.000	2.281	16,250
2023-03-08	3.100	3.100	3.100	3.100	2.357	5,000
2023-03-07	3.110	3.110	3.110	3.110	2.364	13,750
2023-03-06	3.110	3.110	2.910	3.110	2.364	1,332,500
2023-03-02	3.110	3.110	3.110	3.110	2.364	2,500
2023-03-01	3.110	3.110	3.110	3.110	2.364	1,250

← NewerPage 14 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.