COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	1.620	1.620	1.620	1.620	1.563	13,000
2025-04-10	1.620	1.620	1.620	1.620	1.563	6,000
2025-04-08	1.630	1.630	1.600	1.600	1.544	18,000
2025-04-07	1.640	1.640	1.600	1.640	1.582	11,000
2025-04-03	1.620	1.640	1.620	1.640	1.582	47,000
2025-04-02	1.580	1.580	1.580	1.580	1.525	29,000
2025-03-31	1.570	1.580	1.570	1.580	1.525	49,000
2025-03-27	1.540	1.580	1.540	1.580	1.525	2,000
2025-03-26	1.610	1.620	1.530	1.590	1.534	99,000
2025-03-25	1.620	1.620	1.620	1.620	1.563	4,000
2025-03-24	1.610	1.610	1.610	1.610	1.553	4,000
2025-03-21	1.610	1.610	1.610	1.610	1.553	1,000
2025-03-20	1.610	1.620	1.610	1.610	1.553	8,000
2025-03-19	1.550	1.620	1.540	1.620	1.563	7,000
2025-03-18	1.600	1.630	1.530	1.630	1.573	21,000
2025-03-17	1.680	1.680	1.600	1.600	1.544	13,000
2025-03-14	1.690	1.690	1.600	1.680	1.621	24,000
2025-03-13	1.690	1.690	1.690	1.690	1.631	4,000
2025-03-12	1.690	1.690	1.690	1.690	1.631	4,000
2025-03-10	1.610	1.680	1.600	1.680	1.621	25,000
2025-03-07	1.610	1.640	1.610	1.610	1.553	60,000
2025-03-06	1.680	1.680	1.610	1.620	1.563	9,000
2025-03-05	1.630	1.680	1.600	1.680	1.621	219,000
2025-03-04	1.680	1.680	1.680	1.680	1.621	1,000
2025-03-03	1.600	1.600	1.600	1.600	1.544	867,000
2025-02-28	1.600	1.600	1.600	1.600	1.544	2,000
2025-02-27	1.600	1.600	1.600	1.600	1.544	15,000
2025-02-26	1.590	1.590	1.570	1.590	1.534	42,000
2025-02-25	1.580	1.600	1.530	1.570	1.515	974,000
2025-02-24	1.610	1.610	1.600	1.600	1.544	33,000
2025-02-21	1.580	1.620	1.580	1.610	1.553	82,000
2025-02-20	1.580	1.590	1.560	1.590	1.534	140,000
2025-02-19	1.580	1.580	1.580	1.580	1.525	34,000
2025-02-18	1.580	1.580	1.580	1.580	1.525	2,000
2025-02-17	1.580	1.580	1.560	1.580	1.525	92,000
2025-02-13	1.600	1.600	1.600	1.600	1.544	2,000
2025-02-12	1.590	1.590	1.590	1.590	1.534	45,000
2025-02-11	1.610	1.610	1.590	1.590	1.534	124,000
2025-02-10	1.640	1.640	1.600	1.600	1.544	57,000
2025-02-07	1.580	1.580	1.540	1.580	1.525	147,000
2025-02-06	1.670	1.670	1.580	1.580	1.525	181,000
2025-02-05	1.670	1.670	1.670	1.670	1.611	12,000
2025-02-04	1.580	1.710	1.580	1.670	1.611	13,000
2025-02-03	1.610	1.610	1.580	1.580	1.525	30,000
2025-01-31	1.600	1.610	1.550	1.610	1.553	342,000
2025-01-30	1.600	1.610	1.600	1.610	1.553	19,000
2025-01-28	1.590	1.590	1.590	1.590	1.534	44,000
2025-01-27	1.600	1.600	1.540	1.580	1.525	270,000
2025-01-24	1.630	1.670	1.600	1.600	1.544	381,000
2025-01-23	1.720	1.720	1.620	1.690	1.631	257,000
2025-01-21	1.730	1.730	1.690	1.730	1.669	9,000
2025-01-20	1.730	1.730	1.730	1.730	1.669	4,000
2025-01-17	1.670	1.710	1.650	1.700	1.640	46,000
2025-01-16	1.740	1.740	1.700	1.700	1.640	10,000
2025-01-15	1.700	1.700	1.650	1.650	1.592	26,000
2025-01-14	1.700	1.700	1.700	1.700	1.640	42,000
2025-01-13	1.720	1.720	1.680	1.720	1.660	31,000
2025-01-10	1.740	1.740	1.650	1.730	1.669	4,000
2025-01-09	1.740	1.740	1.690	1.740	1.679	17,000
2025-01-08	1.670	1.710	1.660	1.690	1.631	66,000

← NewerPage 7 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.