COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	3.680	3.680	3.680	3.680	2.768	3,750
2022-05-04	3.680	3.700	3.680	3.700	2.783	32,500
2022-05-02	3.620	3.680	3.620	3.620	2.723	53,750
2022-04-29	3.720	3.720	3.680	3.680	2.768	51,250
2022-04-28	3.700	3.790	3.700	3.750	2.821	123,750
2022-04-27	3.750	3.800	3.750	3.800	2.858	37,500
2022-04-26	3.610	3.800	3.610	3.800	2.858	22,500
2022-04-25	3.650	3.800	3.620	3.800	2.858	47,500
2022-04-22	3.620	3.850	3.620	3.840	2.888	7,500
2022-04-21	3.800	3.800	3.790	3.800	2.858	12,500
2022-04-20	3.850	3.850	3.620	3.830	2.881	20,000
2022-04-19	3.700	3.860	3.700	3.860	2.903	20,000
2022-04-18	3.700	3.870	3.700	3.870	2.911	16,250
2022-04-13	3.900	3.900	3.890	3.890	2.926	2,500
2022-04-12	3.920	3.920	3.900	3.900	2.934	11,250
2022-04-11	3.870	3.890	3.870	3.890	2.926	10,000
2022-04-08	3.800	3.870	3.700	3.870	2.911	43,750
2022-04-07	3.900	3.900	3.800	3.800	2.858	36,250
2022-04-06	3.900	3.900	3.690	3.900	2.934	17,500
2022-04-05	3.700	3.950	3.700	3.900	2.934	103,750
2022-04-04	3.830	3.830	3.830	3.830	2.881	3,750
2022-04-01	3.830	3.860	3.830	3.830	2.881	22,500
2022-03-31	3.830	3.830	3.780	3.820	2.873	223,750
2022-03-30	3.630	3.890	3.600	3.840	2.888	356,250
2022-03-29	3.820	3.900	3.820	3.900	2.934	133,750
2022-03-28	3.810	3.810	3.810	3.810	2.866	5,000
2022-03-25	3.900	3.900	3.880	3.900	2.934	37,500
2022-03-24	3.900	3.900	3.850	3.900	2.934	97,500
2022-03-23	3.980	3.980	3.980	3.980	2.994	3,750
2022-03-22	3.990	3.990	3.800	3.800	2.858	8,750
2022-03-21	4.000	4.000	3.860	3.980	2.994	7,500
2022-03-18	3.610	4.000	3.610	4.000	3.009	5,000
2022-03-17	3.990	4.000	3.680	4.000	3.009	7,500
2022-03-16	3.990	4.000	3.610	4.000	3.009	17,500
2022-03-15	3.990	3.990	3.990	3.990	3.001	3,750
2022-03-14	3.900	3.990	3.560	3.990	3.001	91,250
2022-03-11	4.000	4.000	4.000	4.000	3.009	8,750
2022-03-10	4.000	4.050	4.000	4.050	3.046	83,750
2022-03-09	3.960	4.000	3.950	4.000	3.009	73,750
2022-03-08	3.980	4.020	3.960	4.020	3.024	287,500
2022-03-07	3.990	4.030	3.980	4.030	3.031	110,000
2022-03-04	4.050	4.050	4.000	4.050	3.046	56,250
2022-03-03	4.050	4.060	4.050	4.060	3.054	22,500
2022-03-02	4.010	4.060	4.000	4.060	3.054	193,750
2022-03-01	4.020	4.050	4.010	4.050	3.046	7,500
2022-02-28	4.030	4.040	4.020	4.040	3.039	98,750
2022-02-24	4.030	4.040	4.030	4.040	3.039	45,000
2022-02-23	4.040	4.060	3.980	4.060	3.054	187,500
2022-02-22	4.000	4.080	4.000	4.070	3.061	76,250
2022-02-21	3.950	4.090	3.920	4.090	3.076	67,500
2022-02-18	4.080	4.080	4.080	4.080	3.069	1,250
2022-02-17	3.950	4.080	3.950	4.080	3.069	17,500
2022-02-16	4.080	4.090	4.040	4.050	3.046	48,750
2022-02-15	4.050	4.050	4.040	4.040	3.039	3,750
2022-02-14	4.000	4.050	4.000	4.050	3.046	40,000
2022-02-11	4.100	4.110	4.100	4.100	3.084	11,250
2022-02-10	4.000	4.080	4.000	4.080	3.069	56,250
2022-02-09	3.940	3.990	3.940	3.990	3.001	78,750
2022-02-08	3.990	4.000	3.990	3.990	3.001	15,000
2022-02-07	3.950	3.990	3.950	3.990	3.001	5,000

← NewerPage 18 of 20 · 1,154 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.