COL Financial Group Inc historical data

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

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
2025-10-17	1.450	1.450	1.450	1.450	1.408	85,000
2025-10-16	1.460	1.460	1.460	1.460	1.417	6,000

← NewerPage 4 of 20 · 1,152 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.