COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	3.100	3.120	3.020	3.120	2.372	23,750
2023-02-27	3.110	3.120	3.110	3.110	2.364	18,750
2023-02-23	3.030	3.110	3.000	3.110	2.364	93,750
2023-02-22	3.020	3.140	3.020	3.140	2.387	17,500
2023-02-20	3.140	3.170	3.140	3.140	2.387	121,250
2023-02-17	3.070	3.070	3.020	3.020	2.296	1,388,750
2023-02-16	3.140	3.140	3.140	3.140	2.387	13,750
2023-02-14	3.100	3.150	3.080	3.150	2.395	560,000
2023-02-13	3.120	3.120	3.100	3.100	2.357	15,000
2023-02-10	3.120	3.120	3.120	3.120	2.372	5,000
2023-02-09	3.150	3.180	3.090	3.170	2.410	18,845,000
2023-02-08	3.150	3.150	3.150	3.150	2.395	37,500
2023-02-07	3.140	3.150	3.090	3.110	2.364	291,250
2023-02-06	3.150	3.150	3.120	3.150	2.395	41,250
2023-02-03	3.150	3.170	3.150	3.150	2.395	62,500
2023-02-02	3.120	3.150	3.110	3.150	2.395	202,500
2023-02-01	3.120	3.120	3.120	3.120	2.372	3,750
2023-01-30	3.120	3.120	3.120	3.120	2.372	7,500
2023-01-27	3.140	3.150	3.120	3.120	2.372	13,750
2023-01-26	3.060	3.140	3.050	3.060	2.326	246,250
2023-01-25	3.160	3.160	3.060	3.120	2.372	221,250
2023-01-24	3.150	3.180	3.070	3.080	2.342	227,500
2023-01-23	3.140	3.150	3.050	3.150	2.395	243,750
2023-01-20	3.120	3.140	3.070	3.140	2.387	276,250
2023-01-19	3.190	3.220	3.100	3.150	2.395	232,500
2023-01-18	3.190	3.200	3.070	3.200	2.433	303,750
2023-01-17	3.120	3.190	3.080	3.190	2.425	191,250
2023-01-16	3.130	3.190	3.060	3.190	2.425	228,750
2023-01-13	3.190	3.190	3.150	3.170	2.410	36,250
2023-01-12	3.200	3.220	3.190	3.190	2.425	28,750
2023-01-10	3.210	3.210	3.210	3.210	2.440	2,500
2023-01-09	3.180	3.180	3.120	3.120	2.372	68,750
2023-01-06	3.130	3.210	3.130	3.210	2.440	5,000
2023-01-05	3.130	3.210	3.130	3.210	2.440	6,250
2023-01-04	3.210	3.210	3.210	3.210	2.440	3,750
2023-01-03	3.210	3.210	3.130	3.210	2.440	6,250
2022-12-27	3.220	3.220	3.120	3.210	2.440	15,000
2022-12-22	3.230	3.230	3.130	3.220	2.448	41,250
2022-12-21	3.230	3.230	3.230	3.230	2.456	1,250
2022-12-20	3.180	3.230	3.180	3.230	2.456	66,250
2022-12-16	3.160	3.250	3.140	3.250	2.471	472,500
2022-12-15	3.250	3.250	3.250	3.250	2.471	13,750
2022-12-13	3.180	3.250	3.170	3.250	2.471	137,500
2022-12-12	3.200	3.250	3.170	3.250	2.471	275,000
2022-12-07	3.400	3.400	3.200	3.300	2.509	78,750
2022-12-06	3.400	3.410	3.230	3.410	2.592	50,000
2022-12-05	3.400	3.400	3.400	3.400	2.585	1,250
2022-12-02	3.250	3.450	3.180	3.400	2.585	426,250
2022-12-01	3.190	3.250	3.040	3.240	2.463	366,250
2022-11-29	3.000	3.000	2.950	2.950	2.243	13,750
2022-11-28	3.180	3.180	3.000	3.180	2.418	270,000
2022-11-25	3.180	3.180	3.180	3.180	2.418	20,000
2022-11-23	3.200	3.200	3.200	3.200	2.433	2,500
2022-11-22	3.180	3.180	3.180	3.180	2.418	5,000
2022-11-21	3.190	3.190	3.190	3.190	2.425	92,500
2022-11-18	3.190	3.190	3.180	3.180	2.418	3,750
2022-11-17	3.180	3.180	3.180	3.180	2.418	5,000
2022-11-16	3.180	3.190	3.180	3.180	2.418	15,000
2022-11-15	3.170	3.170	3.160	3.170	2.410	51,250
2022-11-14	3.170	3.170	3.170	3.170	2.410	2,500

← NewerPage 15 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.