COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.470
-0.010 (-0.68%)
At close: Sep 5, 2025
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | - | -0.68% | 666,000 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | - | 1.37% | 1,381,000 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | - | -1.35% | 908,000 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | - | 0.68% | 263,000 |
| Sep 1, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | -3.29% | 182,000 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 4,000 |
| Aug 28, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | - | 2.70% | 21,000 |
| Aug 27, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | - | -1.99% | 441,000 |
| Aug 26, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | - | 2.72% | 632,000 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | - | -2.00% | 1,113,000 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | - | -0.66% | 4,000 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 2,000 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | - | 6,000 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 21,000 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.66% | 49,000 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | - | - | 10,000 |
| Aug 12, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | - | 2.70% | 151,000 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | - | -0.67% | 99,000 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | - | 109,000 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 4,000 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | -0.67% | 103,000 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 92,000 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | - | - | 124,000 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | - | - | 118,000 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | - | -0.66% | 104,000 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2.03% | 5,000 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | - | -1.99% | 20,000 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 4,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | - | 1.35% | 112,000 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 129,000 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 13,000 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.33% | 4,000 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | - | - | 34,000 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1.35% | 2,000 |
| Jul 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 7,000 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 6,000 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | -1.33% | 10,000 |
| Jul 9, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | - | 1.35% | 336,000 |
| Jul 8, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | - | -1.33% | 161,000 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 13,000 |
| Jul 4, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | - | -0.66% | 280,000 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 7,000 |
| Jul 2, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | - | -0.66% | 6,000 |
| Jul 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | - | -0.66% | 12,000 |
| Jun 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 103,000 |
| Jun 27, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | - | 1.33% | 72,000 |
| Jun 26, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | - | 1.35% | 19,000 |
| Jun 25, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | - | -3.27% | 25,000 |
| Jun 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 1,000 |
| Jun 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 2,000 |