COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	1.500	1.500	1.500	1.500	1.456	2,000
2025-07-15	1.480	1.480	1.480	1.480	1.437	7,000
2025-07-14	1.480	1.480	1.480	1.480	1.437	6,000
2025-07-11	1.500	1.500	1.480	1.480	1.437	10,000
2025-07-09	1.500	1.510	1.480	1.500	1.456	336,000
2025-07-08	1.520	1.520	1.480	1.480	1.437	161,000
2025-07-07	1.500	1.500	1.500	1.500	1.456	13,000
2025-07-04	1.510	1.510	1.490	1.500	1.456	280,000
2025-07-03	1.510	1.510	1.510	1.510	1.466	7,000
2025-07-02	1.500	1.510	1.490	1.500	1.456	6,000
2025-07-01	1.520	1.520	1.510	1.510	1.466	12,000
2025-06-30	1.520	1.520	1.520	1.520	1.476	103,000
2025-06-27	1.500	1.520	1.480	1.520	1.476	72,000
2025-06-26	1.470	1.500	1.470	1.500	1.456	19,000
2025-06-25	1.530	1.530	1.480	1.480	1.437	25,000
2025-06-24	1.530	1.530	1.530	1.530	1.485	1,000
2025-06-23	1.530	1.530	1.530	1.530	1.485	2,000
2025-06-20	1.510	1.530	1.480	1.530	1.485	36,000
2025-06-19	1.500	1.520	1.490	1.490	1.446	60,000
2025-06-18	1.490	1.500	1.480	1.500	1.456	35,000
2025-06-17	1.490	1.550	1.490	1.490	1.446	15,000
2025-06-16	1.530	1.540	1.530	1.530	1.485	11,000
2025-06-13	1.530	1.570	1.500	1.500	1.456	39,000
2025-06-10	1.500	1.540	1.490	1.490	1.446	53,000
2025-06-09	1.570	1.600	1.500	1.500	1.456	69,000
2025-06-05	1.540	1.550	1.530	1.540	1.495	3,925,000
2025-06-04	1.510	1.540	1.510	1.540	1.495	21,000
2025-06-03	1.510	1.520	1.510	1.510	1.466	12,000
2025-06-02	1.540	1.540	1.520	1.520	1.476	6,000
2025-05-30	1.540	1.540	1.540	1.540	1.495	5,000
2025-05-29	1.480	1.550	1.480	1.550	1.505	152,000
2025-05-28	1.500	1.500	1.480	1.480	1.437	101,000
2025-05-27	1.530	1.600	1.460	1.500	1.456	305,000
2025-05-26	1.580	1.580	1.490	1.570	1.524	28,000
2025-05-23	1.590	1.590	1.590	1.590	1.543	3,000
2025-05-22	1.530	1.530	1.530	1.530	1.485	642,000
2025-05-21	1.570	1.570	1.510	1.530	1.485	5,656,000
2025-05-20	1.560	1.590	1.500	1.530	1.485	340,000
2025-05-19	1.580	1.600	1.580	1.600	1.553	5,000
2025-05-16	1.580	1.580	1.580	1.580	1.534	8,000
2025-05-15	1.630	1.630	1.550	1.600	1.553	27,000
2025-05-14	1.580	1.630	1.580	1.630	1.573	36,000
2025-05-13	1.620	1.630	1.580	1.580	1.525	43,000
2025-05-09	1.560	1.620	1.560	1.620	1.563	18,000
2025-05-08	1.620	1.630	1.590	1.630	1.573	9,000
2025-05-07	1.630	1.630	1.560	1.560	1.505	2,000
2025-05-06	1.650	1.650	1.620	1.630	1.573	15,000
2025-05-05	1.640	1.640	1.600	1.600	1.544	10,000
2025-05-02	1.650	1.650	1.580	1.650	1.592	37,594,000
2025-04-30	1.550	1.640	1.550	1.560	1.505	51,000
2025-04-29	1.550	1.560	1.550	1.550	1.496	205,000
2025-04-28	1.640	1.640	1.600	1.600	1.544	79,000
2025-04-25	1.530	1.530	1.530	1.530	1.476	1,000
2025-04-24	1.570	1.630	1.570	1.630	1.573	65,000
2025-04-23	1.530	1.580	1.530	1.580	1.525	186,000
2025-04-22	1.630	1.630	1.630	1.630	1.573	6,000
2025-04-21	1.630	1.630	1.630	1.630	1.573	2,000
2025-04-16	1.640	1.640	1.640	1.640	1.582	17,000
2025-04-15	1.630	1.630	1.630	1.630	1.573	1,000
2025-04-14	1.640	1.640	1.640	1.640	1.582	6,000

← NewerPage 6 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.