COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	3.410	3.500	3.410	3.500	2.661	5,000
2022-08-08	3.490	3.500	3.410	3.500	2.661	86,250
2022-08-03	3.440	3.490	3.420	3.490	2.653	138,750
2022-08-02	3.440	3.480	3.440	3.480	2.646	2,500
2022-08-01	3.500	3.500	3.500	3.500	2.661	15,000
2022-07-29	3.450	3.500	3.450	3.450	2.623	97,500
2022-07-28	3.450	3.450	3.400	3.450	2.623	1,222,500
2022-07-27	3.500	3.500	3.450	3.450	2.623	3,750
2022-07-26	3.500	3.500	3.450	3.450	2.623	38,750
2022-07-22	3.450	3.500	3.400	3.500	2.661	271,250
2022-07-21	3.500	3.500	3.500	3.500	2.661	27,500
2022-07-20	3.500	3.500	3.450	3.450	2.623	3,750
2022-07-18	3.500	3.500	3.400	3.500	2.661	180,000
2022-07-15	3.440	3.450	3.440	3.440	2.615	37,500
2022-07-14	3.410	3.450	3.410	3.450	2.623	220,000
2022-07-13	3.460	3.460	3.450	3.450	2.623	31,250
2022-07-11	3.460	3.530	3.460	3.530	2.684	5,000
2022-07-08	3.490	3.500	3.490	3.500	2.661	66,250
2022-07-07	3.440	3.490	3.400	3.490	2.653	17,500
2022-07-06	3.410	3.470	3.410	3.470	2.638	96,250
2022-07-05	3.500	3.500	3.500	3.500	2.661	3,750
2022-07-01	3.500	3.500	3.410	3.500	2.661	127,500
2022-06-30	3.450	3.450	3.450	3.450	2.623	2,500
2022-06-29	3.500	3.500	3.500	3.500	2.661	6,250
2022-06-28	3.450	3.500	3.450	3.500	2.661	6,250
2022-06-27	3.400	3.500	3.400	3.500	2.661	13,750
2022-06-24	3.500	3.500	3.410	3.500	2.661	128,750
2022-06-23	3.500	3.580	3.400	3.500	2.661	1,210,000
2022-06-22	3.430	3.430	3.400	3.400	2.585	91,250
2022-06-21	3.430	3.430	3.420	3.430	2.608	11,250
2022-06-20	3.500	3.500	3.430	3.430	2.608	13,750
2022-06-17	3.540	3.540	3.430	3.430	2.608	132,500
2022-06-16	3.480	3.480	3.480	3.480	2.646	3,750
2022-06-14	3.490	3.490	3.480	3.480	2.646	3,750
2022-06-13	3.500	3.500	3.490	3.490	2.653	101,250
2022-06-09	3.560	3.580	3.560	3.560	2.706	35,000
2022-06-08	3.510	3.540	3.470	3.540	2.691	21,250
2022-06-07	3.550	3.550	3.480	3.550	2.699	145,000
2022-06-06	3.550	3.550	3.450	3.450	2.623	292,500
2022-06-03	3.500	3.600	3.500	3.550	2.699	75,000
2022-06-02	3.450	3.500	3.450	3.500	2.661	26,250
2022-06-01	3.470	3.480	3.460	3.460	2.630	182,500
2022-05-31	3.500	3.500	3.470	3.500	2.661	31,250
2022-05-30	3.490	3.500	3.470	3.500	2.661	80,000
2022-05-27	3.500	3.500	3.490	3.490	2.653	43,750
2022-05-26	3.430	3.550	3.420	3.540	2.691	50,000
2022-05-25	3.420	3.450	3.420	3.430	2.608	17,500
2022-05-24	3.550	3.550	3.400	3.400	2.585	36,250
2022-05-23	3.620	3.620	3.550	3.550	2.699	27,500
2022-05-20	3.680	3.680	3.600	3.600	2.737	6,250
2022-05-19	3.680	3.680	3.460	3.680	2.798	7,500
2022-05-18	3.650	3.650	3.410	3.480	2.646	137,500
2022-05-17	3.660	3.660	3.400	3.650	2.775	38,750
2022-05-16	3.660	3.660	3.660	3.660	2.782	2,500
2022-05-13	3.700	3.700	3.700	3.700	2.813	12,500
2022-05-12	3.800	3.800	3.400	3.750	2.851	28,750
2022-05-11	3.500	3.520	3.500	3.520	2.676	95,000
2022-05-10	3.650	3.650	3.520	3.600	2.708	83,750
2022-05-06	3.650	3.690	3.600	3.690	2.776	20,000
2022-05-05	3.680	3.680	3.680	3.680	2.768	3,750

← NewerPage 17 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.