COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	1.670	1.670	1.640	1.670	1.611	51,000
2025-01-06	1.680	1.680	1.670	1.670	1.611	25,000
2025-01-03	1.660	1.670	1.650	1.670	1.611	61,000
2025-01-02	1.650	1.690	1.610	1.650	1.592	77,000
2024-12-27	1.670	1.690	1.620	1.650	1.592	124,000
2024-12-26	1.670	1.670	1.640	1.640	1.582	4,000
2024-12-23	1.650	1.650	1.640	1.640	1.582	10,000
2024-12-20	1.610	1.650	1.610	1.650	1.592	68,000
2024-12-19	1.650	1.650	1.620	1.620	1.563	11,000
2024-12-18	1.690	1.690	1.640	1.650	1.592	15,000
2024-12-17	1.590	1.700	1.550	1.700	1.640	504,000
2024-12-16	1.620	1.620	1.590	1.590	1.534	41,000
2024-12-13	1.600	1.660	1.590	1.660	1.602	47,000
2024-12-12	1.620	1.620	1.600	1.600	1.544	88,000
2024-12-11	1.600	1.620	1.570	1.620	1.563	56,000
2024-12-10	1.620	1.630	1.580	1.600	1.544	64,000
2024-12-09	1.640	1.640	1.640	1.640	1.582	23,000
2024-12-06	1.600	1.640	1.580	1.640	1.582	118,000
2024-12-05	1.620	1.620	1.600	1.600	1.544	183,000
2024-12-04	1.650	1.650	1.620	1.640	1.582	128,000
2024-12-03	1.640	1.640	1.600	1.600	1.544	70,000
2024-12-02	1.640	1.650	1.640	1.640	1.582	63,000
2024-11-29	1.650	1.690	1.600	1.690	1.631	18,000
2024-11-28	1.700	1.700	1.600	1.650	1.592	23,000
2024-11-27	1.710	1.710	1.710	1.710	1.650	2,000
2024-11-26	1.740	1.740	1.670	1.720	1.660	8,000
2024-11-25	1.750	1.750	1.650	1.700	1.640	105,000
2024-11-22	1.700	1.700	1.700	1.700	1.640	1,000
2024-11-21	1.780	1.780	1.700	1.700	1.640	59,000
2024-11-20	1.710	1.790	1.710	1.790	1.727	40,000
2024-11-19	1.750	1.750	1.710	1.710	1.650	46,000
2024-11-18	1.760	1.770	1.760	1.760	1.698	17,000
2024-11-15	1.700	1.820	1.680	1.750	1.689	52,000
2024-11-14	1.890	1.890	1.840	1.840	1.775	349,000
2024-11-13	1.940	1.940	1.890	1.900	1.833	44,000
2024-11-12	1.940	1.940	1.890	1.940	1.872	33,000
2024-11-11	1.940	1.940	1.940	1.940	1.872	10,000
2024-11-08	1.940	1.940	1.930	1.930	1.862	6,000
2024-11-07	1.950	1.980	1.940	1.940	1.872	6,000
2024-11-06	1.970	1.970	1.950	1.950	1.882	13,000
2024-11-05	1.970	1.970	1.950	1.950	1.882	44,000
2024-11-04	1.980	1.980	1.900	1.950	1.882	20,000
2024-10-31	1.980	1.980	1.970	1.970	1.901	33,000
2024-10-30	1.990	1.990	1.900	1.980	1.910	83,000
2024-10-29	1.940	1.990	1.920	1.990	1.920	20,000
2024-10-28	1.900	1.940	1.890	1.940	1.872	42,000
2024-10-25	1.910	2.000	1.790	1.900	1.833	439,000
2024-10-24	1.940	1.990	1.940	1.940	1.872	136,000
2024-10-23	1.950	1.990	1.900	1.940	1.872	238,000
2024-10-22	2.180	2.180	1.900	1.940	1.872	251,000
2024-10-21	2.280	2.290	2.230	2.230	1.721	678,750
2024-10-18	2.250	2.280	2.250	2.280	1.760	131,250
2024-10-17	2.270	2.270	2.250	2.250	1.737	170,000
2024-10-16	2.270	2.270	2.250	2.250	1.737	46,250
2024-10-15	2.290	2.290	2.250	2.250	1.737	501,250
2024-10-14	2.240	2.290	2.230	2.290	1.768	85,000
2024-10-11	2.240	2.240	2.230	2.240	1.729	108,750
2024-10-10	2.230	2.230	2.230	2.230	1.721	42,500
2024-10-09	2.240	2.240	2.190	2.190	1.690	283,750
2024-10-08	2.250	2.250	2.240	2.240	1.729	47,500

← NewerPage 8 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.