COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.990	4.050	3.990	3.990	3.001	171,250
2022-02-03	4.050	4.050	3.990	3.990	3.001	296,250
2022-02-02	4.050	4.090	4.050	4.090	3.076	6,250
2022-01-31	4.020	4.100	4.000	4.100	3.084	520,000
2022-01-28	4.080	4.080	4.040	4.040	3.039	130,000
2022-01-27	4.100	4.100	4.090	4.090	3.076	6,250
2022-01-25	4.110	4.110	4.100	4.100	3.084	51,250
2022-01-24	4.090	4.110	4.090	4.100	3.084	115,000
2022-01-20	4.110	4.110	4.070	4.090	3.076	27,500
2022-01-19	4.110	4.120	4.110	4.110	3.091	6,250
2022-01-18	4.120	4.120	4.060	4.110	3.091	8,750
2022-01-17	4.070	4.120	4.050	4.120	3.099	663,750
2022-01-14	4.060	4.140	4.060	4.140	3.114	8,750
2022-01-13	4.050	4.140	4.050	4.140	3.114	506,250
2022-01-12	4.110	4.110	4.050	4.080	3.069	26,250
2022-01-11	4.050	4.110	4.050	4.110	3.091	130,000
2022-01-10	4.070	4.070	4.070	4.070	3.061	1,250
2022-01-07	4.080	4.080	4.070	4.070	3.061	11,250
2022-01-06	4.090	4.090	4.060	4.060	3.054	60,000
2022-01-05	4.140	4.150	4.100	4.130	3.107	363,750
2022-01-03	4.150	4.150	4.100	4.150	3.122	13,750
2021-12-31	4.100	4.150	4.050	4.150	3.122	148,750
2021-12-29	4.170	4.170	4.100	4.150	3.122	16,250
2021-12-28	4.130	4.190	4.100	4.170	3.137	186,250
2021-12-27	4.130	4.180	4.130	4.130	3.107	22,500
2021-12-24	4.280	4.280	4.100	4.200	3.159	87,500
2021-12-23	4.120	4.300	4.040	4.300	3.234	233,750
2021-12-22	4.050	4.130	4.050	4.130	3.107	12,500
2021-12-21	4.160	4.160	4.050	4.140	3.114	153,750
2021-12-20	4.150	4.150	4.150	4.150	3.122	5,000
2021-12-17	4.150	4.160	4.050	4.160	3.129	68,750
2021-12-16	4.130	4.150	4.040	4.150	3.122	56,250
2021-12-15	4.130	4.130	4.130	4.130	3.107	43,750
2021-12-14	4.050	4.120	4.050	4.120	3.099	8,750
2021-12-13	4.150	4.150	4.050	4.050	3.046	21,250
2021-12-10	4.040	4.150	4.040	4.150	3.122	405,000
2021-12-09	4.050	4.080	4.040	4.040	3.039	38,750
2021-12-07	4.050	4.050	4.050	4.050	3.046	375,000
2021-12-06	3.990	4.080	3.990	4.050	3.046	26,250
2021-12-03	4.000	4.000	4.000	4.000	3.009	93,750
2021-12-02	4.010	4.010	4.000	4.000	3.009	151,250
2021-12-01	4.020	4.090	4.010	4.010	3.016	57,500
2021-11-29	4.010	4.100	4.000	4.030	3.031	101,250
2021-11-26	4.090	4.090	4.020	4.020	3.024	257,500
2021-11-25	3.920	4.250	3.920	4.100	3.084	4,226,250
2021-11-24	4.040	4.040	4.020	4.030	3.031	98,750
2021-11-23	4.050	4.050	3.910	4.040	3.039	87,500
2021-11-22	4.000	4.000	3.980	3.980	2.994	8,750
2021-11-19	4.000	4.030	4.000	4.030	3.031	32,500
2021-11-18	4.000	4.000	4.000	4.000	3.009	57,500
2021-11-17	3.980	4.050	3.980	4.000	3.009	16,250
2021-11-16	4.030	4.050	4.000	4.000	3.009	106,250
2021-11-15	4.100	4.100	4.030	4.030	3.031	131,250
2021-11-12	4.100	4.100	4.040	4.050	3.046	215,000
2021-11-11	4.100	4.100	4.100	4.100	3.084	17,500
2021-11-10	4.100	4.100	4.000	4.000	3.009	33,750
2021-11-09	3.980	4.050	3.970	4.050	3.046	240,000
2021-11-08	4.000	4.000	3.990	3.990	3.001	162,500
2021-11-05	4.030	4.030	4.010	4.020	3.024	140,000
2021-11-04	4.040	4.160	4.040	4.040	3.039	61,250

← NewerPage 19 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.