COL Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.400 | 1.400 | 1.380 | 1.380 | 1.340 | 89,000 |
| 2026-01-20 | 1.380 | 1.420 | 1.360 | 1.390 | 1.349 | 495,000 |
| 2026-01-19 | 1.400 | 1.400 | 1.300 | 1.330 | 1.291 | 352,000 |
| 2026-01-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.349 | 9,000 |
| 2026-01-15 | 1.410 | 1.410 | 1.380 | 1.390 | 1.349 | 22,000 |
| 2026-01-14 | 1.380 | 1.410 | 1.380 | 1.410 | 1.369 | 25,000 |
| 2026-01-13 | 1.380 | 1.380 | 1.360 | 1.380 | 1.340 | 89,000 |
| 2026-01-12 | 1.380 | 1.410 | 1.380 | 1.380 | 1.340 | 162,000 |
| 2026-01-09 | 1.410 | 1.410 | 1.370 | 1.380 | 1.340 | 190,000 |
| 2026-01-08 | 1.380 | 1.420 | 1.380 | 1.400 | 1.359 | 61,000 |
| 2026-01-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 2,000 |
| 2026-01-06 | 1.400 | 1.400 | 1.390 | 1.400 | 1.359 | 97,000 |
| 2026-01-05 | 1.420 | 1.430 | 1.400 | 1.400 | 1.359 | 45,000 |
| 2026-01-02 | 1.350 | 1.420 | 1.350 | 1.420 | 1.378 | 125,000 |
| 2025-12-29 | 1.420 | 1.420 | 1.400 | 1.420 | 1.378 | 6,000 |
| 2025-12-26 | 1.420 | 1.420 | 1.400 | 1.400 | 1.359 | 3,000 |
| 2025-12-23 | 1.360 | 1.420 | 1.360 | 1.420 | 1.378 | 3,000 |
| 2025-12-22 | 1.360 | 1.420 | 1.360 | 1.390 | 1.349 | 113,000 |
| 2025-12-19 | 1.400 | 1.420 | 1.390 | 1.420 | 1.378 | 138,000 |
| 2025-12-18 | 1.350 | 1.420 | 1.350 | 1.400 | 1.359 | 221,000 |
| 2025-12-17 | 1.380 | 1.380 | 1.350 | 1.350 | 1.311 | 82,000 |
| 2025-12-15 | 1.430 | 1.440 | 1.370 | 1.440 | 1.398 | 131,000 |
| 2025-12-12 | 1.440 | 1.440 | 1.430 | 1.430 | 1.388 | 4,000 |
| 2025-12-11 | 1.410 | 1.410 | 1.380 | 1.400 | 1.359 | 191,000 |
| 2025-12-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 2,000 |
| 2025-12-09 | 1.450 | 1.450 | 1.390 | 1.450 | 1.408 | 120,000 |
| 2025-12-05 | 1.440 | 1.440 | 1.390 | 1.440 | 1.398 | 82,000 |
| 2025-12-04 | 1.450 | 1.450 | 1.440 | 1.440 | 1.398 | 10,000 |
| 2025-12-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 4,000 |
| 2025-12-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 50,000 |
| 2025-12-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 59,000 |
| 2025-11-28 | 1.430 | 1.450 | 1.400 | 1.430 | 1.388 | 19,000 |
| 2025-11-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 1,000 |
| 2025-11-26 | 1.400 | 1.450 | 1.400 | 1.450 | 1.408 | 122,000 |
| 2025-11-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 7,000 |
| 2025-11-24 | 1.450 | 1.450 | 1.400 | 1.450 | 1.408 | 7,000 |
| 2025-11-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 2,000 |
| 2025-11-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 10,000 |
| 2025-11-19 | 1.400 | 1.410 | 1.200 | 1.400 | 1.359 | 129,000 |
| 2025-11-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.359 | 15,000 |
| 2025-11-17 | 1.410 | 1.420 | 1.400 | 1.400 | 1.359 | 16,000 |
| 2025-11-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 100,000 |
| 2025-11-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 2,000 |
| 2025-11-12 | 1.420 | 1.450 | 1.400 | 1.450 | 1.408 | 160,000 |
| 2025-11-11 | 1.440 | 1.440 | 1.420 | 1.420 | 1.378 | 7,000 |
| 2025-11-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 10,000 |
| 2025-11-07 | 1.450 | 1.450 | 1.420 | 1.450 | 1.408 | 9,000 |
| 2025-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 4,000 |
| 2025-11-05 | 1.430 | 1.450 | 1.400 | 1.450 | 1.408 | 10,029,000 |
| 2025-11-04 | 1.440 | 1.450 | 1.440 | 1.440 | 1.398 | 14,000 |
| 2025-10-30 | 1.440 | 1.440 | 1.440 | 1.440 | 1.398 | 1,000 |
| 2025-10-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 2,000 |
| 2025-10-28 | 1.440 | 1.470 | 1.430 | 1.430 | 1.388 | 90,000 |
| 2025-10-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 2,000 |
| 2025-10-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 10,000 |
| 2025-10-22 | 1.440 | 1.490 | 1.440 | 1.490 | 1.446 | 51,000 |
| 2025-10-21 | 1.460 | 1.470 | 1.440 | 1.440 | 1.398 | 37,000 |
| 2025-10-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.408 | 90,000 |
← NewerPage 4 of 4 · 238 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.