COL Financial Group, Inc. (PSE:COL)
Philippines · Delayed Price · Currency is PHP 1.530
-0.020 (-1.29%)
At close: Oct 7, 2026
COL Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.55 | 1.57 | 1.43 | 1.53 | 1.53 | -1.29% | 104,000 |
| Oct 6, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 88,000 |
| Oct 5, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 74,000 |
| Oct 2, 2026 | 1.53 | 1.59 | 1.49 | 1.50 | 1.50 | -1.96% | 436,000 |
| Oct 1, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 45,000 |
| Sep 30, 2026 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 343,000 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 4.14% | 252,000 |
| Sep 28, 2026 | 1.51 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 360,000 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.68% | 43,000 |
| Sep 24, 2026 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 44,713,000 |
| Sep 23, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 166,000 |
| Sep 22, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 709,000 |
| Sep 21, 2026 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 458,000 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 414,000 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 213,000 |
| Sep 16, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 152,000 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 12,000 |
| Sep 14, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 26,000 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 291,000 |
| Sep 10, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | 139,000 |
| Sep 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 139,000 |
| Sep 8, 2026 | 1.45 | 1.46 | 1.39 | 1.39 | 1.39 | -0.71% | 106,000 |
| Sep 7, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | - | 98,000 |
| Sep 4, 2026 | 1.43 | 1.46 | 1.39 | 1.40 | 1.40 | - | 529,000 |
| Sep 3, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 157,000 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 52,000 |
| Sep 1, 2026 | 1.39 | 1.45 | 1.39 | 1.44 | 1.44 | 3.60% | 25,000 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.25 | 1.39 | 1.39 | -0.29% | 417,000 |
| Aug 27, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.39 | - | 72,000 |
| Aug 26, 2026 | 1.46 | 1.47 | 1.42 | 1.42 | 1.39 | - | 373,000 |
| Aug 25, 2026 | 1.43 | 1.46 | 1.40 | 1.42 | 1.39 | - | 560,000 |
| Aug 24, 2026 | 1.44 | 1.46 | 1.40 | 1.42 | 1.39 | -1.39% | 1,467,000 |
| Aug 20, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -0.69% | 208,000 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.42 | - | 24,000 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.41 | 1.45 | 1.42 | -2.68% | 242,000 |
| Aug 17, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.46 | 9.56% | 592,000 |
| Aug 14, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.34 | 0.74% | 95,000 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | 0.75% | 39,000 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 1,000 |
| Aug 11, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.32 | -0.74% | 20,000 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.33 | 1.50% | 21,000 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 10,000 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | 6,000 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.31 | -0.75% | 8,000 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.32 | 1.52% | 42,000 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.30 | -2.22% | 562,000 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 2.27% | 19,000 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 10,000 |
| Jul 29, 2026 | 1.32 | 1.36 | 1.31 | 1.32 | 1.30 | -2.22% | 100,000 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 21,000 |