COL Financial Group, Inc. (PSE:COL)
Philippines
· Delayed Price · Currency is PHP 1.440
0.00 (0.00%)
At close: Dec 5, 2025
COL Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | 80,000 |
| Oct 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 202,000 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 30,000 |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Sep 30, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 11,000 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 436,000 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 25, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 27,000 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 56,000 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 10,000 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 7,000 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,000 |
| Sep 18, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 1,050,000 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 611,000 |
| Sep 16, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 391,000 |
| Sep 15, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 112,000 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | 61,000 |
| Sep 11, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 168,000 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | 53,000 |
| Sep 9, 2025 | 1.51 | 1.52 | 1.43 | 1.46 | 1.46 | -3.31% | 994,000 |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | 7,000 |
| Sep 5, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 666,000 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | 1.37% | 1,381,000 |
| Sep 3, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -1.35% | 908,000 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | 0.68% | 263,000 |
| Sep 1, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -3.29% | 182,000 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4,000 |
| Aug 28, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | 21,000 |
| Aug 27, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -1.99% | 441,000 |
| Aug 26, 2025 | 1.45 | 1.51 | 1.43 | 1.51 | 1.51 | 2.72% | 632,000 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 1,113,000 |
| Aug 20, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 4,000 |
| Aug 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |
| Aug 18, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 6,000 |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 21,000 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 49,000 |
| Aug 13, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Aug 12, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 151,000 |
| Aug 11, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 99,000 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 109,000 |
| Aug 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 4,000 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 103,000 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 92,000 |
| Aug 4, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 124,000 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 118,000 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 104,000 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 5,000 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 20,000 |
| Jul 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 4,000 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 112,000 |
| Jul 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 129,000 |
| Jul 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 13,000 |
| Jul 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 21, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 4,000 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 34,000 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 2,000 |