COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	3.150	3.170	3.110	3.170	2.410	68,750
2022-11-10	3.120	3.150	3.110	3.150	2.395	55,000
2022-11-09	3.110	3.150	3.110	3.150	2.395	15,000
2022-11-08	3.110	3.110	3.110	3.110	2.364	2,500
2022-11-07	3.120	3.120	3.110	3.110	2.364	116,250
2022-11-04	3.150	3.150	3.130	3.130	2.380	32,500
2022-11-02	3.150	3.150	3.150	3.150	2.395	2,500
2022-10-28	3.130	3.130	3.130	3.130	2.380	1,250
2022-10-27	3.200	3.200	3.140	3.200	2.433	50,000
2022-10-26	3.160	3.190	3.150	3.190	2.425	33,750
2022-10-25	3.160	3.200	3.160	3.200	2.433	3,750
2022-10-24	3.150	3.240	3.150	3.190	2.425	52,500
2022-10-21	3.250	3.250	3.160	3.160	2.402	20,000
2022-10-20	3.280	3.280	3.280	3.280	2.494	2,500
2022-10-18	3.240	3.240	3.240	3.240	2.463	1,250
2022-10-17	3.170	3.170	3.170	3.170	2.410	12,500
2022-10-14	3.170	3.170	3.170	3.170	2.410	12,500
2022-10-13	3.190	3.240	3.180	3.240	2.463	100,000
2022-10-12	3.230	3.230	3.200	3.200	2.433	87,500
2022-10-11	3.220	3.220	3.220	3.220	2.448	13,750
2022-10-10	3.240	3.250	3.240	3.240	2.463	22,500
2022-10-07	3.250	3.250	3.250	3.250	2.471	12,500
2022-10-06	3.280	3.280	3.280	3.280	2.494	15,000
2022-10-05	3.280	3.280	3.280	3.280	2.494	48,750
2022-10-04	3.180	3.260	3.180	3.260	2.478	35,000
2022-10-03	3.260	3.260	3.190	3.190	2.425	41,250
2022-09-30	3.220	3.280	3.220	3.220	2.448	82,500
2022-09-29	3.200	3.200	3.200	3.200	2.433	6,250
2022-09-28	3.230	3.230	3.200	3.200	2.433	13,750
2022-09-27	3.290	3.290	3.230	3.230	2.456	212,500
2022-09-23	3.300	3.300	3.290	3.290	2.501	40,000
2022-09-22	3.380	3.380	3.330	3.330	2.532	221,250
2022-09-21	3.440	3.440	3.390	3.390	2.577	40,000
2022-09-20	3.450	3.450	3.440	3.440	2.615	2,500
2022-09-19	3.450	3.450	3.400	3.400	2.585	67,500
2022-09-16	3.420	3.470	3.410	3.470	2.638	21,250
2022-09-15	3.430	3.460	3.430	3.460	2.630	52,500
2022-09-14	3.400	3.400	3.400	3.400	2.585	3,750
2022-09-13	3.390	3.450	3.380	3.430	2.608	287,500
2022-09-12	3.400	3.400	3.390	3.390	2.577	72,500
2022-09-09	3.400	3.400	3.400	3.400	2.585	2,500
2022-09-08	3.400	3.450	3.400	3.450	2.623	91,250
2022-09-07	3.420	3.450	3.420	3.420	2.600	110,000
2022-09-06	3.420	3.420	3.420	3.420	2.600	11,250
2022-09-05	3.420	3.420	3.400	3.420	2.600	138,750
2022-09-02	3.430	3.430	3.430	3.430	2.608	7,500
2022-09-01	3.430	3.450	3.430	3.450	2.623	13,750
2022-08-31	3.430	3.430	3.380	3.380	2.570	141,250
2022-08-30	3.430	3.470	3.430	3.470	2.638	11,250
2022-08-26	3.420	3.460	3.420	3.460	2.630	11,250
2022-08-24	3.480	3.480	3.390	3.470	2.638	346,250
2022-08-23	3.440	3.440	3.420	3.420	2.600	86,250
2022-08-22	3.430	3.470	3.400	3.450	2.623	263,750
2022-08-19	3.430	3.500	3.430	3.490	2.653	100,000
2022-08-18	3.410	3.500	3.410	3.500	2.661	3,750
2022-08-17	3.410	3.510	3.410	3.450	2.623	26,250
2022-08-16	3.520	3.520	3.510	3.510	2.668	23,750
2022-08-15	3.510	3.510	3.510	3.510	2.668	388,750
2022-08-12	3.400	3.510	3.400	3.510	2.668	18,750
2022-08-11	3.450	3.500	3.400	3.500	2.661	77,500

← NewerPage 16 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.