COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	1.460	1.460	1.460	1.460	1.417	2,000
2025-10-14	1.500	1.500	1.500	1.500	1.456	2,000
2025-10-13	1.500	1.500	1.430	1.500	1.456	30,000
2025-10-10	1.440	1.500	1.440	1.500	1.456	44,000
2025-10-09	1.500	1.500	1.500	1.500	1.456	20,000
2025-10-08	1.450	1.500	1.450	1.500	1.456	65,000
2025-10-07	1.500	1.500	1.450	1.450	1.408	1,004,000
2025-10-06	1.440	1.500	1.440	1.500	1.456	80,000
2025-10-03	1.500	1.500	1.500	1.500	1.456	202,000
2025-10-02	1.500	1.500	1.500	1.500	1.456	30,000
2025-10-01	1.500	1.500	1.500	1.500	1.456	2,000
2025-09-30	1.450	1.500	1.440	1.500	1.456	11,000
2025-09-29	1.500	1.500	1.430	1.490	1.446	436,000
2025-09-25	1.460	1.500	1.460	1.500	1.456	27,000
2025-09-24	1.500	1.500	1.460	1.500	1.456	56,000
2025-09-23	1.500	1.500	1.460	1.500	1.456	10,000
2025-09-22	1.500	1.500	1.500	1.500	1.456	7,000
2025-09-19	1.500	1.500	1.500	1.500	1.456	13,000
2025-09-18	1.490	1.520	1.490	1.500	1.456	1,050,000
2025-09-17	1.500	1.500	1.490	1.490	1.446	611,000
2025-09-16	1.480	1.500	1.480	1.500	1.456	391,000
2025-09-15	1.460	1.480	1.460	1.480	1.437	112,000
2025-09-12	1.460	1.460	1.460	1.460	1.417	61,000
2025-09-11	1.500	1.520	1.480	1.520	1.476	168,000
2025-09-10	1.500	1.500	1.480	1.480	1.437	53,000
2025-09-09	1.510	1.520	1.430	1.460	1.417	994,000
2025-09-08	1.510	1.510	1.510	1.510	1.466	7,000
2025-09-05	1.480	1.480	1.470	1.470	1.427	666,000
2025-09-04	1.520	1.530	1.480	1.480	1.437	1,381,000
2025-09-03	1.500	1.510	1.460	1.460	1.417	908,000
2025-09-02	1.520	1.520	1.480	1.480	1.437	263,000
2025-09-01	1.470	1.470	1.460	1.470	1.427	182,000
2025-08-29	1.520	1.520	1.520	1.520	1.476	4,000
2025-08-28	1.500	1.520	1.500	1.520	1.476	21,000
2025-08-27	1.480	1.520	1.480	1.480	1.437	441,000
2025-08-26	1.450	1.510	1.430	1.510	1.466	632,000
2025-08-22	1.510	1.510	1.470	1.470	1.427	1,113,000
2025-08-20	1.510	1.510	1.500	1.500	1.456	4,000
2025-08-19	1.510	1.510	1.510	1.510	1.466	2,000
2025-08-18	1.500	1.510	1.500	1.510	1.466	6,000
2025-08-15	1.510	1.510	1.510	1.510	1.466	21,000
2025-08-14	1.510	1.510	1.510	1.510	1.466	49,000
2025-08-13	1.530	1.530	1.520	1.520	1.476	10,000
2025-08-12	1.470	1.520	1.470	1.520	1.476	151,000
2025-08-11	1.490	1.490	1.470	1.480	1.437	99,000
2025-08-08	1.500	1.500	1.490	1.490	1.446	109,000
2025-08-07	1.490	1.490	1.490	1.490	1.446	4,000
2025-08-06	1.500	1.500	1.490	1.490	1.446	103,000
2025-08-05	1.500	1.500	1.500	1.500	1.456	92,000
2025-08-04	1.500	1.500	1.450	1.500	1.456	124,000
2025-08-01	1.500	1.500	1.480	1.500	1.456	118,000
2025-07-31	1.510	1.510	1.500	1.500	1.456	104,000
2025-07-30	1.510	1.510	1.510	1.510	1.466	5,000
2025-07-29	1.510	1.510	1.480	1.480	1.437	20,000
2025-07-28	1.510	1.510	1.510	1.510	1.466	4,000
2025-07-25	1.500	1.500	1.480	1.500	1.456	112,000
2025-07-24	1.480	1.480	1.480	1.480	1.437	129,000
2025-07-23	1.480	1.480	1.480	1.480	1.437	13,000
2025-07-21	1.500	1.500	1.480	1.480	1.437	4,000
2025-07-18	1.500	1.500	1.470	1.500	1.456	34,000

← NewerPage 5 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.