COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.420
0.00 (0.00%)
At close: Aug 25, 2026
COL Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.70% | 19,000 |
| Aug 24, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 1,467,000 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 208,000 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | - | 24,000 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -2.68% | 242,000 |
| Aug 17, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 9.56% | 592,000 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 95,000 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 39,000 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Aug 11, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 20,000 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 21,000 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 10,000 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,000 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 8,000 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 42,000 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 562,000 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 19,000 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 10,000 |
| Jul 29, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 100,000 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 21,000 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | - | 49,000 |
| Jul 24, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 7,000 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 8,000 |
| Jul 22, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 26,000 |
| Jul 21, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 50,000 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 4.65% | 49,000 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 525,000 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 53,000 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | - | 141,000 |
| Jul 14, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 185,000 |
| Jul 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 3,000 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | 2,000 |
| Jul 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 5,000 |
| Jul 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 10,000 |
| Jul 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 5,000 |
| Jul 6, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 6,000 |
| Jul 3, 2026 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 3.08% | 240,000 |
| Jul 2, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | - | 165,000 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 9,000 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 3,000 |
| Jun 29, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | - | 157,000 |
| Jun 26, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 2.31% | 56,000 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 5,000 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -2.99% | 704,000 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 12,000 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Jun 19, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | - | 907,000 |
| Jun 18, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 63,000 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 17,000 |
| Jun 16, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 9,000 |