COL Financial Group, Inc. (PSE:COL)
Philippines
· Delayed Price · Currency is PHP 1.410
0.00 (0.00%)
At close: Mar 5, 2026
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | - | -4.96% | 151,000 |
| 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 |
| Feb 18, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 137,000 |
| Feb 16, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 13,000 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 5,000 |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,000 |
| Feb 11, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 1.44% | 4,000 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 51,000 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 13,000 |
| Feb 6, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 107,000 |
| Feb 5, 2026 | 1.36 | 1.42 | 1.31 | 1.42 | 1.42 | 4.41% | 85,000 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | 12,000 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 7,000 |
| Feb 2, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 10,000 |
| Jan 30, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | 96,000 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | 31,000 |
| Jan 28, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 12,000 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 57,000 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 23, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 7,000 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 7,000 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 89,000 |
| Jan 20, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 4.51% | 495,000 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -4.32% | 352,000 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 9,000 |
| Jan 15, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 22,000 |
| Jan 14, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.17% | 25,000 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 89,000 |
| Jan 12, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 162,000 |
| Jan 9, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 190,000 |
| Jan 8, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | - | 61,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,000 |
| Jan 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 97,000 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 45,000 |
| Jan 2, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 125,000 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 6,000 |
| Dec 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 3,000 |
| Dec 23, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 3,000 |
| Dec 22, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | -2.11% | 113,000 |
| Dec 19, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 138,000 |
| Dec 18, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 221,000 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -6.25% | 82,000 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 15, 2025 | 1.43 | 1.44 | 1.37 | 1.44 | 1.44 | 0.70% | 131,000 |
| Dec 12, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 4,000 |
| Dec 11, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -3.45% | 191,000 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | 0.69% | 120,000 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.39 | 1.44 | 1.44 | - | 82,000 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 10,000 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 4,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50,000 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 59,000 |
| Nov 28, 2025 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 19,000 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 1,000 |
| Nov 26, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 122,000 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 7,000 |
| Nov 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 7,000 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,000 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Nov 19, 2025 | 1.40 | 1.41 | 1.20 | 1.40 | 1.40 | - | 129,000 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15,000 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 16,000 |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 100,000 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Nov 12, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 160,000 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 7,000 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 9,000 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,000 |
| Nov 5, 2025 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 10,029,000 |
| Nov 4, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 14,000 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1,000 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 2,000 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 90,000 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 10,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 22, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 51,000 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 37,000 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 90,000 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 85,000 |
| Oct 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 6,000 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,000 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 30,000 |
| Oct 10, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | 44,000 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,000 |
| Oct 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 65,000 |
| Oct 7, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 1,004,000 |