COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.290
-0.030 (-2.27%)
At close: Jul 17, 2026
COL Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 220,000 |
| Jun 10, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | - | 1,142,000 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 44,000 |
| Jun 8, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 155,000 |
| Jun 5, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 802,000 |
| Jun 4, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 32,000 |
| Jun 3, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 19,000 |
| Jun 2, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 746,000 |
| Jun 1, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 59,000 |
| May 29, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 418,000 |
| May 28, 2026 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 518,000 |
| May 26, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 193,000 |
| May 25, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 20,000 |
| May 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 2,000 |
| May 21, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 63,000 |
| May 20, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 41,000 |
| May 19, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 3,000 |
| May 18, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 54,000 |
| May 15, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 14,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.31% | 6,000 |
| May 13, 2026 | 1.35 | 1.37 | 1.31 | 1.34 | 1.28 | - | 333,000 |
| May 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.28 | 0.75% | 193,000 |
| May 11, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.27 | -2.92% | 30,000 |
| May 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | - | 36,000 |
| May 7, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.31 | 4.58% | 3,873,000 |