COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.300
-0.040 (-2.99%)
At close: May 26, 2026
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.25 | -2.96% | 862,000 |
| May 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.29 | -1.46% | 116,000 |
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | - | 45,000 |
| Apr 30, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.31 | 3.01% | 364,000 |
| Apr 29, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.27 | -0.75% | 392,000 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | -0.74% | 1,000 |
| Apr 27, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.29 | -1.46% | 1,167,000 |
| Apr 24, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.31 | 1.48% | 64,000 |
| Apr 23, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.29 | 0.75% | 19,000 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.28 | 0.75% | 114,000 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.27 | -2.21% | 311,000 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.30 | -1.45% | 90,000 |
| Apr 17, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.32 | - | 52,000 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.32 | -0.72% | 6,000 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | - | 6,000 |
| Apr 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | - | 9,000 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | - | 2,000 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.33 | 0.72% | 12,000 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.32 | -0.72% | 26,000 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.33 | - | 8,000 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | -0.71% | 29,000 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | 90,000 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | - |
| Mar 30, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.34 | 2.94% | 70,000 |
| Mar 27, 2026 | 1.34 | 1.40 | 1.32 | 1.36 | 1.30 | 0.74% | 423,000 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.29 | - | 320,000 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.29 | 2.27% | 12,000 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.26 | -5.71% | 261,000 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.32 | 1.40 | 1.34 | -0.71% | 24,000 |
| Mar 19, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.35 | 0.71% | 8,000 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | 2.19% | 14,000 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | - | 4,000 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.31 | -2.14% | 154,000 |
| Mar 13, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.34 | -0.71% | 45,000 |
| Mar 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.35 | 0.71% | 11,000 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | 3,000 |