COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.420
+0.020 (1.43%)
At close: Dec 29, 2025
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 6,000 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 3,000 |
| Dec 23, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 3,000 |
| Dec 22, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 113,000 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 138,000 |
| Dec 18, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 221,000 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -6.25% | 82,000 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 15, 2025 | 1.43 | 1.44 | 1.37 | 1.44 | 1.44 | 0.70% | 131,000 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 4,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -3.45% | 191,000 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | 0.69% | 120,000 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | - | 82,000 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 10,000 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 4,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50,000 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 59,000 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 19,000 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,000 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 122,000 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7,000 |
| Nov 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 7,000 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,000 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Nov 19, 2025 | 1.40 | 1.41 | 1.20 | 1.40 | 1.40 | - | 129,000 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15,000 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 16,000 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 100,000 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Nov 12, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 160,000 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 7,000 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 9,000 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,000 |
| Nov 5, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 10,029,000 |
| Nov 4, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 14,000 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1,000 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 2,000 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 90,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 10,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 22, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 51,000 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 37,000 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 90,000 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 85,000 |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 6,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,000 |