COL Financial Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	2.270	2.270	2.250	2.250	1.737	92,500
2024-10-04	2.230	2.250	2.200	2.250	1.737	381,250
2024-10-03	2.200	2.230	2.200	2.210	1.706	2,447,500
2024-10-02	2.220	2.230	2.200	2.200	1.698	266,250
2024-10-01	2.250	2.270	2.200	2.220	1.714	335,000
2024-09-30	2.250	2.250	2.230	2.230	1.721	85,000
2024-09-27	2.220	2.240	2.200	2.240	1.729	83,750
2024-09-26	2.220	2.250	2.220	2.220	1.714	48,750
2024-09-25	2.240	2.240	2.210	2.220	1.714	80,000
2024-09-24	2.210	2.260	2.190	2.240	1.729	692,500
2024-09-23	2.260	2.300	2.210	2.210	1.706	898,750
2024-09-20	2.240	2.330	2.240	2.300	1.775	1,162,500
2024-09-19	2.190	2.240	2.190	2.240	1.729	322,500
2024-09-18	2.150	2.190	2.150	2.190	1.690	42,500
2024-09-17	2.170	2.180	2.170	2.180	1.683	135,000
2024-09-16	2.060	2.170	2.060	2.170	1.675	100,000
2024-09-13	2.160	2.160	2.160	2.160	1.667	2,500
2024-09-12	2.200	2.200	2.160	2.160	1.667	130,000
2024-09-11	2.180	2.180	2.150	2.160	1.667	95,000
2024-09-10	2.180	2.210	2.180	2.180	1.683	247,500
2024-09-09	2.160	2.180	2.150	2.170	1.675	165,000
2024-09-06	2.200	2.200	2.200	2.200	1.698	11,250
2024-09-05	2.200	2.200	2.180	2.200	1.698	202,500
2024-09-04	2.220	2.220	2.180	2.200	1.698	30,000
2024-09-03	2.220	2.220	2.190	2.220	1.714	27,500
2024-09-02	2.220	2.220	2.180	2.220	1.714	10,000
2024-08-30	2.220	2.220	2.220	2.220	1.714	13,750
2024-08-29	2.160	2.160	2.160	2.160	1.667	12,500
2024-08-28	2.160	2.160	2.160	2.160	1.667	1,250
2024-08-27	2.220	2.220	2.220	2.220	1.714	53,750
2024-08-22	2.240	2.240	2.220	2.220	1.714	153,750
2024-08-21	2.240	2.240	2.240	2.240	1.729	87,500
2024-08-20	2.270	2.270	2.250	2.250	1.737	57,500
2024-08-19	2.250	2.270	2.250	2.270	1.752	277,500
2024-08-16	2.230	2.230	2.220	2.230	1.721	16,250
2024-08-15	2.250	2.250	2.250	2.250	1.737	21,250
2024-08-14	2.190	2.190	2.190	2.190	1.690	1,250
2024-08-13	2.200	2.200	2.200	2.200	1.698	142,500
2024-08-12	2.220	2.220	2.200	2.220	1.714	65,000
2024-08-09	2.220	2.220	2.220	2.220	1.714	1,250
2024-08-08	2.210	2.300	2.210	2.290	1.768	11,250
2024-08-07	2.200	2.290	2.200	2.290	1.768	3,750
2024-08-06	2.200	2.300	2.200	2.290	1.768	37,500
2024-08-05	2.250	2.290	2.200	2.290	1.768	128,750
2024-08-01	2.250	2.300	2.250	2.300	1.775	13,750
2024-07-30	2.300	2.300	2.300	2.300	1.775	3,750
2024-07-29	2.210	2.300	2.210	2.300	1.775	11,250
2024-07-26	2.300	2.300	2.300	2.300	1.775	1,250
2024-07-25	2.210	2.320	2.210	2.320	1.791	22,500
2024-07-23	2.300	2.300	2.300	2.300	1.775	2,500
2024-07-22	2.230	2.300	2.210	2.300	1.775	130,000
2024-07-18	2.300	2.300	2.300	2.300	1.775	1,250
2024-07-17	2.250	2.300	2.250	2.300	1.775	247,500
2024-07-16	2.200	2.200	2.200	2.200	1.698	21,250
2024-07-15	2.330	2.330	2.200	2.200	1.698	133,750
2024-07-12	2.290	2.330	2.290	2.330	1.799	2,500
2024-07-11	2.330	2.330	2.330	2.330	1.799	8,750
2024-07-10	2.330	2.330	2.330	2.330	1.799	31,250
2024-07-09	2.330	2.340	2.290	2.340	1.806	153,750
2024-07-08	2.310	2.350	2.280	2.340	1.806	326,250

← NewerPage 9 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.