COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.330	1.360	1.320	1.340	1.325	26,000
2026-07-21	1.350	1.360	1.320	1.360	1.344	50,000
2026-07-20	1.330	1.370	1.320	1.350	1.335	49,000
2026-07-17	1.320	1.320	1.290	1.290	1.275	525,000
2026-07-16	1.360	1.360	1.320	1.320	1.305	53,000
2026-07-15	1.360	1.360	1.310	1.360	1.344	141,000
2026-07-14	1.330	1.360	1.330	1.360	1.344	185,000
2026-07-13	1.330	1.330	1.330	1.330	1.315	3,000
2026-07-10	1.360	1.360	1.360	1.360	1.344	2,000
2026-07-09	1.350	1.350	1.310	1.310	1.295	5,000
2026-07-08	1.360	1.360	1.350	1.350	1.335	10,000
2026-07-07	1.350	1.360	1.350	1.360	1.344	5,000
2026-07-06	1.340	1.360	1.340	1.360	1.344	6,000
2026-07-03	1.300	1.350	1.270	1.340	1.325	240,000
2026-07-02	1.340	1.350	1.300	1.300	1.285	165,000
2026-07-01	1.340	1.340	1.300	1.300	1.285	9,000
2026-06-30	1.350	1.350	1.340	1.340	1.325	3,000
2026-06-29	1.320	1.340	1.300	1.330	1.315	157,000
2026-06-26	1.270	1.340	1.270	1.330	1.315	56,000
2026-06-25	1.300	1.300	1.260	1.300	1.285	5,000
2026-06-24	1.340	1.340	1.260	1.300	1.285	704,000
2026-06-23	1.350	1.350	1.340	1.340	1.325	12,000
2026-06-22	1.300	1.300	1.300	1.300	1.285	3,000
2026-06-19	1.330	1.360	1.300	1.300	1.285	907,000
2026-06-18	1.300	1.320	1.290	1.300	1.285	63,000
2026-06-17	1.300	1.300	1.300	1.300	1.285	17,000
2026-06-16	1.320	1.330	1.300	1.300	1.285	9,000
2026-06-15	1.300	1.300	1.300	1.300	1.285	5,000
2026-06-11	1.300	1.300	1.290	1.300	1.285	220,000
2026-06-10	1.330	1.340	1.300	1.300	1.285	1,142,000
2026-06-09	1.300	1.300	1.290	1.300	1.285	44,000
2026-06-08	1.300	1.340	1.300	1.300	1.285	155,000
2026-06-05	1.320	1.330	1.300	1.300	1.285	802,000
2026-06-04	1.300	1.330	1.300	1.320	1.305	32,000
2026-06-03	1.300	1.320	1.300	1.300	1.285	19,000
2026-06-02	1.300	1.340	1.300	1.340	1.325	746,000
2026-06-01	1.300	1.310	1.270	1.300	1.285	59,000
2026-05-29	1.270	1.300	1.270	1.300	1.285	418,000
2026-05-28	1.310	1.330	1.270	1.280	1.265	518,000
2026-05-26	1.350	1.350	1.270	1.300	1.285	193,000
2026-05-25	1.340	1.350	1.340	1.340	1.325	20,000
2026-05-22	1.340	1.340	1.340	1.340	1.325	2,000
2026-05-21	1.320	1.320	1.310	1.310	1.295	63,000
2026-05-20	1.320	1.340	1.280	1.340	1.325	41,000
2026-05-19	1.340	1.340	1.330	1.330	1.315	3,000
2026-05-18	1.300	1.340	1.300	1.340	1.325	54,000
2026-05-15	1.350	1.350	1.300	1.300	1.285	14,000
2026-05-14	1.350	1.350	1.350	1.350	1.335	6,000
2026-05-13	1.350	1.370	1.310	1.340	1.301	333,000
2026-05-12	1.350	1.350	1.340	1.340	1.301	193,000
2026-05-11	1.370	1.370	1.330	1.330	1.291	30,000
2026-05-08	1.370	1.370	1.370	1.370	1.330	36,000
2026-05-07	1.310	1.370	1.300	1.370	1.330	3,873,000
2026-05-06	1.350	1.350	1.290	1.310	1.272	862,000
2026-05-05	1.360	1.360	1.350	1.350	1.311	116,000
2026-05-04	1.370	1.370	1.370	1.370	1.330	45,000
2026-04-30	1.330	1.370	1.320	1.370	1.330	364,000
2026-04-29	1.330	1.340	1.320	1.330	1.291	392,000
2026-04-28	1.340	1.340	1.340	1.340	1.301	1,000
2026-04-27	1.330	1.350	1.300	1.350	1.311	1,167,000

← NewerPage 2 of 3 · 125 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.