COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.350	1.380	1.330	1.370	1.330	64,000
2026-04-23	1.320	1.350	1.320	1.350	1.311	19,000
2026-04-22	1.330	1.360	1.320	1.340	1.301	114,000
2026-04-21	1.360	1.360	1.330	1.330	1.291	311,000
2026-04-20	1.380	1.380	1.360	1.360	1.320	90,000
2026-04-17	1.380	1.390	1.380	1.380	1.340	52,000
2026-04-16	1.390	1.390	1.350	1.380	1.340	6,000
2026-04-15	1.390	1.390	1.390	1.390	1.349	6,000
2026-04-14	1.390	1.390	1.390	1.390	1.349	9,000
2026-04-13	1.390	1.390	1.390	1.390	1.349	2,000
2026-04-10	1.370	1.390	1.370	1.390	1.349	12,000
2026-04-08	1.390	1.390	1.380	1.380	1.340	26,000
2026-04-07	1.390	1.390	1.350	1.390	1.349	8,000
2026-04-06	1.390	1.390	1.390	1.390	1.349	29,000
2026-04-01	1.400	1.400	1.400	1.400	1.359	90,000
2026-03-30	1.360	1.400	1.340	1.400	1.359	70,000
2026-03-27	1.340	1.400	1.320	1.360	1.320	423,000
2026-03-26	1.350	1.350	1.300	1.350	1.311	320,000
2026-03-25	1.370	1.370	1.350	1.350	1.311	12,000
2026-03-24	1.390	1.390	1.320	1.320	1.281	261,000
2026-03-23	1.410	1.410	1.320	1.400	1.359	24,000
2026-03-19	1.370	1.410	1.360	1.410	1.369	8,000
2026-03-18	1.400	1.400	1.400	1.400	1.359	14,000
2026-03-17	1.370	1.370	1.370	1.370	1.330	4,000
2026-03-16	1.380	1.380	1.360	1.370	1.330	154,000
2026-03-13	1.350	1.410	1.350	1.400	1.359	45,000
2026-03-12	1.400	1.410	1.400	1.410	1.369	11,000
2026-03-11	1.400	1.400	1.400	1.400	1.359	3,000
2026-03-10	1.410	1.410	1.400	1.400	1.359	21,000
2026-03-09	1.400	1.410	1.330	1.410	1.369	24,000
2026-03-06	1.410	1.410	1.350	1.400	1.359	11,000
2026-03-05	1.410	1.410	1.340	1.410	1.369	451,000
2026-03-04	1.400	1.410	1.400	1.410	1.369	5,000
2026-03-03	1.400	1.400	1.400	1.400	1.359	7,000
2026-03-02	1.400	1.410	1.400	1.400	1.359	182,000
2026-02-27	1.360	1.410	1.360	1.400	1.359	85,000
2026-02-26	1.360	1.370	1.360	1.360	1.320	112,000
2026-02-25	1.410	1.410	1.400	1.400	1.359	25,000
2026-02-24	1.420	1.420	1.390	1.410	1.369	32,000
2026-02-23	1.410	1.410	1.410	1.410	1.369	12,000
2026-02-20	1.380	1.410	1.360	1.410	1.369	117,000
2026-02-19	1.380	1.420	1.370	1.380	1.340	22,000
2026-02-18	1.380	1.420	1.340	1.380	1.340	137,000
2026-02-16	1.400	1.410	1.400	1.410	1.369	13,000
2026-02-13	1.400	1.400	1.400	1.400	1.359	5,000
2026-02-12	1.410	1.410	1.410	1.410	1.369	1,000
2026-02-11	1.420	1.420	1.410	1.410	1.369	4,000
2026-02-10	1.400	1.400	1.380	1.390	1.349	51,000
2026-02-09	1.390	1.400	1.390	1.400	1.359	13,000
2026-02-06	1.390	1.420	1.380	1.390	1.349	107,000
2026-02-05	1.360	1.420	1.310	1.420	1.378	85,000
2026-02-04	1.360	1.360	1.360	1.360	1.320	12,000
2026-02-03	1.420	1.420	1.420	1.420	1.378	7,000
2026-02-02	1.360	1.420	1.360	1.360	1.320	10,000
2026-01-30	1.360	1.410	1.360	1.370	1.330	96,000
2026-01-29	1.360	1.360	1.360	1.360	1.320	31,000
2026-01-28	1.370	1.420	1.370	1.420	1.378	12,000
2026-01-27	1.400	1.400	1.370	1.370	1.330	57,000
2026-01-23	1.380	1.380	1.370	1.380	1.340	7,000
2026-01-22	1.380	1.380	1.380	1.380	1.340	7,000

← NewerPage 3 of 4 · 238 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.