Skip to main content
COL Financial Group, Inc. (PSE:COL)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.340
-0.010 (-0.74%)
Last updated: Apr 28, 2026, 10:10 AM PST

COL Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.341.341.341.341.34-0.74%1,000
Apr 27, 20261.331.351.301.351.35-1.46%1,167,000
Apr 24, 20261.351.381.331.371.371.48%64,000
Apr 23, 20261.321.351.321.351.350.75%19,000
Apr 22, 20261.331.361.321.341.340.75%114,000
Apr 21, 20261.361.361.331.331.33-2.21%311,000
Apr 20, 20261.381.381.361.361.36-1.45%90,000
Apr 17, 20261.381.391.381.381.38-52,000
Apr 16, 20261.391.391.351.381.38-0.72%6,000
Apr 15, 20261.391.391.391.391.39-6,000
Apr 14, 20261.391.391.391.391.39-9,000
Apr 13, 20261.391.391.391.391.39-2,000
Apr 10, 20261.371.391.371.391.390.72%12,000
Apr 8, 20261.391.391.381.381.38-0.72%26,000
Apr 7, 20261.391.391.351.391.39-8,000
Apr 6, 20261.391.391.391.391.39-0.71%29,000
Apr 1, 20261.401.401.401.401.40-90,000
Mar 31, 20261.401.401.401.401.40--
Mar 30, 20261.361.401.341.401.402.94%70,000
Mar 27, 20261.341.401.321.361.360.74%423,000
Mar 26, 20261.351.351.301.351.35-320,000
Mar 25, 20261.371.371.351.351.352.27%12,000
Mar 24, 20261.391.391.321.321.32-5.71%261,000
Mar 23, 20261.411.411.321.401.40-0.71%24,000
Mar 19, 20261.371.411.361.411.410.71%8,000
Mar 18, 20261.401.401.401.401.402.19%14,000
Mar 17, 20261.371.371.371.371.37-4,000
Mar 16, 20261.381.381.361.371.37-2.14%154,000
Mar 13, 20261.351.411.351.401.40-0.71%45,000
Mar 12, 20261.401.411.401.411.410.71%11,000
Mar 11, 20261.401.401.401.401.40-3,000
Mar 10, 20261.411.411.401.401.40-0.71%21,000
Mar 9, 20261.401.411.331.411.410.71%24,000
Mar 6, 20261.411.411.351.401.40-0.71%11,000
Mar 5, 20261.411.411.341.411.41-451,000
Mar 4, 20261.401.411.401.411.410.71%5,000
Mar 3, 20261.401.401.401.401.40-7,000
Mar 2, 20261.401.411.401.401.40-182,000
Feb 27, 20261.361.411.361.401.402.94%85,000
Feb 26, 20261.361.371.361.361.36-2.86%112,000
Feb 25, 20261.411.411.401.401.40-0.71%25,000
Feb 24, 20261.421.421.391.411.41-32,000
Feb 23, 20261.411.411.411.411.41-12,000
Feb 20, 20261.381.411.361.411.412.17%117,000
Feb 19, 20261.381.421.371.381.38-22,000
Feb 18, 20261.381.421.341.381.38-2.13%137,000
Feb 16, 20261.401.411.401.411.410.71%13,000
Feb 13, 20261.401.401.401.401.40-0.71%5,000
Feb 12, 20261.411.411.411.411.41-1,000
Feb 11, 20261.421.421.411.411.411.44%4,000
Feb 10, 20261.401.401.381.391.39-0.71%51,000
Feb 9, 20261.391.401.391.401.400.72%13,000
Feb 6, 20261.391.421.381.391.39-2.11%107,000
Feb 5, 20261.361.421.311.421.424.41%85,000
Feb 4, 20261.361.361.361.361.36-4.23%12,000
Feb 3, 20261.421.421.421.421.424.41%7,000
Feb 2, 20261.361.421.361.361.36-0.73%10,000
Jan 30, 20261.361.411.361.371.370.74%96,000
Jan 29, 20261.361.361.361.361.36-4.23%31,000
Jan 28, 20261.371.421.371.421.423.65%12,000
Jan 27, 20261.401.401.371.371.37-0.72%57,000
Jan 26, 20261.381.381.381.381.38--
Jan 23, 20261.381.381.371.381.38-7,000
Jan 22, 20261.381.381.381.381.38-7,000
Jan 21, 20261.401.401.381.381.38-0.72%89,000
Jan 20, 20261.381.421.361.391.394.51%495,000
Jan 19, 20261.401.401.301.331.33-4.32%352,000
Jan 16, 20261.401.401.391.391.39-9,000
Jan 15, 20261.411.411.381.391.39-1.42%22,000
Jan 14, 20261.381.411.381.411.412.17%25,000
Jan 13, 20261.381.381.361.381.38-89,000
Jan 12, 20261.381.411.381.381.38-162,000
Jan 9, 20261.411.411.371.381.38-1.43%190,000
Jan 8, 20261.381.421.381.401.40-61,000
Jan 7, 20261.401.401.401.401.40-2,000
Jan 6, 20261.401.401.391.401.40-97,000
Jan 5, 20261.421.431.401.401.40-1.41%45,000
Jan 2, 20261.351.421.351.421.42-125,000
Dec 29, 20251.421.421.401.421.421.43%6,000
Dec 26, 20251.421.421.401.401.40-1.41%3,000
Dec 23, 20251.361.421.361.421.422.16%3,000
Dec 22, 20251.361.421.361.391.39-2.11%113,000
Dec 19, 20251.401.421.391.421.421.43%138,000
Dec 18, 20251.351.421.351.401.403.70%221,000
Dec 17, 20251.381.381.351.351.35-6.25%82,000
Dec 16, 20251.441.441.441.441.44--
Dec 15, 20251.431.441.371.441.440.70%131,000
Dec 12, 20251.441.441.431.431.432.14%4,000
Dec 11, 20251.411.411.381.401.40-3.45%191,000
Dec 10, 20251.451.451.451.451.45-2,000
Dec 9, 20251.451.451.391.451.450.69%120,000
Dec 5, 20251.441.441.391.441.44-82,000
Dec 4, 20251.451.451.441.441.44-0.69%10,000
Dec 3, 20251.451.451.451.451.453.57%4,000
Dec 2, 20251.401.401.401.401.40-50,000
Dec 1, 20251.401.401.401.401.40-2.10%59,000
Nov 28, 20251.431.451.401.431.432.14%19,000
Nov 27, 20251.401.401.401.401.40-3.45%1,000
Nov 26, 20251.401.451.401.451.45-122,000
Nov 25, 20251.451.451.451.451.45-7,000