COL Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 4.060 | 4.060 | 4.050 | 4.050 | 3.046 | 157,500 |
| 2021-11-02 | 4.070 | 4.090 | 4.060 | 4.060 | 3.054 | 72,500 |
| 2021-10-29 | 4.100 | 4.100 | 4.080 | 4.080 | 3.069 | 63,750 |
| 2021-10-28 | 4.120 | 4.120 | 4.080 | 4.100 | 3.084 | 131,250 |
| 2021-10-27 | 4.110 | 4.120 | 4.100 | 4.110 | 3.091 | 222,500 |
| 2021-10-26 | 4.120 | 4.200 | 4.110 | 4.110 | 3.091 | 123,750 |
| 2021-10-25 | 4.120 | 4.120 | 4.100 | 4.100 | 3.084 | 182,500 |
| 2021-10-22 | 4.190 | 4.200 | 4.100 | 4.120 | 3.099 | 280,000 |
| 2021-10-21 | 4.230 | 4.230 | 4.200 | 4.200 | 3.159 | 217,500 |
| 2021-10-20 | 4.250 | 4.250 | 4.240 | 4.240 | 3.189 | 123,750 |
| 2021-10-19 | 4.260 | 4.260 | 4.250 | 4.250 | 3.197 | 63,750 |
| 2021-10-18 | 4.270 | 4.270 | 4.260 | 4.260 | 3.204 | 131,250 |
| 2021-10-15 | 4.280 | 4.290 | 4.270 | 4.290 | 3.227 | 37,500 |
| 2021-10-14 | 4.280 | 4.290 | 4.280 | 4.280 | 3.219 | 97,500 |
← NewerPage 20 of 20 · 1,154 trading days
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.