COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.310
-0.040 (-2.96%)
At close: May 6, 2026
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 862,000 |
| May 5, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 116,000 |
| May 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 45,000 |
| Apr 30, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 364,000 |
| Apr 29, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 392,000 |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,000 |
| Apr 27, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -1.46% | 1,167,000 |
| Apr 24, 2026 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 64,000 |
| Apr 23, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 19,000 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 114,000 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 311,000 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 90,000 |
| Apr 17, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 52,000 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 6,000 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6,000 |
| Apr 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 9,000 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2,000 |
| Apr 10, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 12,000 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 26,000 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | - | 8,000 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 29,000 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 90,000 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 30, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 70,000 |
| Mar 27, 2026 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 423,000 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 320,000 |
| Mar 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 2.27% | 12,000 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.71% | 261,000 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.32 | 1.40 | 1.40 | -0.71% | 24,000 |
| Mar 19, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 8,000 |
| Mar 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 14,000 |
| Mar 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4,000 |
| Mar 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 154,000 |
| Mar 13, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 45,000 |
| Mar 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 11,000 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,000 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 21,000 |
| Mar 9, 2026 | 1.40 | 1.41 | 1.33 | 1.41 | 1.41 | 0.71% | 24,000 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 11,000 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.34 | 1.41 | 1.41 | - | 451,000 |
| Mar 4, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,000 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,000 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 182,000 |
| Feb 27, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 85,000 |
| Feb 26, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | 112,000 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 25,000 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 32,000 |
| Feb 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 12,000 |
| Feb 20, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 117,000 |
| Feb 19, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | - | 22,000 |