COAL Stock Price History - Coal Asia Holdings Incorporated
Best Day (1Y)
₱0.170
November 26, 2024
Worst Day (1Y)
₱0.0120
September 11, 2025
Average Volume (1Y)
44.80M
Daily Average
Most Traded (1Y)
5.09B
September 17, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱0.0180 | ₱0.0190 | ₱0.0180 | 37.90M shares | ₱688K | +₱0.00 | +5.88% |
| Nov 20, 2025 | ₱0.0170 | ₱0.0180 | ₱0.0170 | 61.70M shares | ₱1.08 Million | -₱0.00 | -5.56% |
| Nov 19, 2025 | ₱0.0180 | ₱0.0180 | ₱0.0170 | 18.20M shares | ₱325K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.0180 | ₱0.0190 | ₱0.0170 | 17.40M shares | ₱318K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.0180 | ₱0.0180 | ₱0.0170 | 10.70M shares | ₱190K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.0180 | ₱0.0190 | ₱0.0170 | 34.60M shares | ₱620K | -₱0.00 | -5.26% |
| Nov 13, 2025 | ₱0.0190 | ₱0.0200 | ₱0.0190 | 20.70M shares | ₱394K | -₱0.00 | -5.00% |
| Nov 12, 2025 | ₱0.0200 | ₱0.0210 | ₱0.0200 | 15.00M shares | ₱306K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.0200 | ₱0.0210 | ₱0.0180 | 74.30M shares | ₱1.44 Million | +₱0.00 | +17.65% |
| Nov 10, 2025 | ₱0.0170 | ₱0.0180 | ₱0.0170 | 13.10M shares | ₱230K | -₱0.00 | -5.56% |
| Nov 07, 2025 | ₱0.0180 | ₱0.0180 | ₱0.0170 | 8.30M shares | ₱149K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.0180 | ₱0.0180 | ₱0.0170 | 64.20M shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.0180 | ₱0.0190 | ₱0.0180 | 7.00M shares | ₱126K | -₱0.00 | -5.26% |
| Nov 04, 2025 | ₱0.0190 | ₱0.0190 | ₱0.0180 | 10.00M shares | ₱186K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.0190 | ₱0.0190 | ₱0.0180 | 30.90M shares | ₱561K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.0190 | ₱0.0200 | ₱0.0180 | 22.30M shares | ₱409K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.0190 | ₱0.0210 | ₱0.0190 | 14.10M shares | ₱280K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.0190 | ₱0.0220 | ₱0.0190 | 45.70M shares | ₱919K | -₱0.00 | -13.64% |
| Oct 27, 2025 | ₱0.0220 | ₱0.0220 | ₱0.0190 | 23.40M shares | ₱484K | +₱0.00 | +4.76% |
| Oct 24, 2025 | ₱0.0210 | ₱0.0220 | ₱0.0190 | 41.80M shares | ₱861K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.0210 | ₱0.0220 | ₱0.0200 | 16.10M shares | ₱341K | +₱0.00 | +5.00% |
| Oct 22, 2025 | ₱0.0200 | ₱0.0230 | ₱0.0200 | 111.00M shares | ₱2.31 Million | -₱0.00 | -13.04% |
| Oct 21, 2025 | ₱0.0230 | ₱0.0240 | ₱0.0210 | 225.30M shares | ₱5.08 Million | -₱0.00 | -4.17% |
| Oct 20, 2025 | ₱0.0240 | ₱0.0270 | ₱0.0240 | 342.90M shares | ₱8.73 Million | -₱0.00 | -7.69% |
| Oct 17, 2025 | ₱0.0260 | ₱0.0270 | ₱0.0250 | 55.70M shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.0260 | ₱0.0280 | ₱0.0240 | 92.50M shares | ₱2.44 Million | +₱0.00 | +8.33% |
| Oct 15, 2025 | ₱0.0240 | ₱0.0250 | ₱0.0230 | 51.70M shares | ₱1.20 Million | -₱0.00 | -4.00% |
| Oct 14, 2025 | ₱0.0250 | ₱0.0260 | ₱0.0230 | 45.20M shares | ₱1.11 Million | -₱0.00 | -3.85% |
| Oct 13, 2025 | ₱0.0260 | ₱0.0260 | ₱0.0240 | 49.50M shares | ₱1.24 Million | -₱0.00 | -3.70% |
| Oct 10, 2025 | ₱0.0270 | ₱0.0280 | ₱0.0250 | 63.90M shares | ₱1.71 Million | +₱0.00 | +3.85% |
| Oct 09, 2025 | ₱0.0260 | ₱0.0270 | ₱0.0240 | 130.30M shares | ₱3.31 Million | -₱0.00 | -3.70% |
| Oct 08, 2025 | ₱0.0270 | ₱0.0300 | ₱0.0260 | 429.00M shares | ₱12.18 Million | -₱0.00 | -6.90% |
| Oct 07, 2025 | ₱0.0290 | ₱0.0300 | ₱0.0210 | 639.70M shares | ₱16.87 Million | +₱0.01 | +45.00% |
| Oct 06, 2025 | ₱0.0200 | ₱0.0230 | ₱0.0190 | 117.30M shares | ₱2.39 Million | -₱0.00 | -9.09% |
| Oct 03, 2025 | ₱0.0220 | ₱0.0240 | ₱0.0220 | 37.80M shares | ₱865K | -₱0.00 | -4.35% |
| Oct 02, 2025 | ₱0.0230 | ₱0.0260 | ₱0.0220 | 63.80M shares | ₱1.47 Million | -₱0.00 | -8.00% |
| Oct 01, 2025 | ₱0.0250 | ₱0.0260 | ₱0.0240 | 156.20M shares | ₱3.81 Million | -₱0.00 | -7.41% |
| Sep 30, 2025 | ₱0.0270 | ₱0.0280 | ₱0.0260 | 116.00M shares | ₱3.14 Million | +₱0.00 | +3.85% |
| Sep 29, 2025 | ₱0.0260 | ₱0.0330 | ₱0.0250 | 607.90M shares | ₱18.34 Million | -₱0.00 | -10.34% |
| Sep 26, 2025 | ₱0.0290 | ₱0.0310 | ₱0.0280 | 282.60M shares | ₱8.45 Million | +₱0.00 | +3.57% |
| Sep 25, 2025 | ₱0.0280 | ₱0.0320 | ₱0.0270 | 479.00M shares | ₱14.01 Million | +₱0.00 | +12.00% |
| Sep 24, 2025 | ₱0.0250 | ₱0.0290 | ₱0.0250 | 135.20M shares | ₱3.62 Million | -₱0.00 | -7.41% |
| Sep 23, 2025 | ₱0.0270 | ₱0.0320 | ₱0.0240 | 419.90M shares | ₱12.24 Million | +₱0.00 | +12.50% |
| Sep 22, 2025 | ₱0.0240 | ₱0.0250 | ₱0.0220 | 59.50M shares | ₱1.40 Million | +₱0.00 | +9.09% |
| Sep 19, 2025 | ₱0.0220 | ₱0.0250 | ₱0.0200 | 128.70M shares | ₱2.85 Million | -₱0.00 | -15.38% |
| Sep 18, 2025 | ₱0.0260 | ₱0.0270 | ₱0.0240 | 208.20M shares | ₱5.21 Million | +₱0.01 | +36.84% |
| Sep 17, 2025 | ₱0.0190 | ₱0.0190 | ₱0.0130 | 5.09B shares | ₱64.97 Million | +₱0.01 | +46.15% |
| Sep 16, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 2.70M shares | ₱33K | +₱0.00 | +8.33% |
| Sep 11, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 5.00M shares | ₱60K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 6.80M shares | ₱82K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 500K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.0120 | ₱0.0120 | ₱0.0120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.0120 | ₱0.0130 | ₱0.0120 | 600K shares | ₱7K | -₱0.00 | -7.69% |
| Aug 22, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 400K shares | ₱5K | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 3.10M shares | ₱40K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 1.10M shares | ₱14K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 2.70M shares | ₱35K | -₱0.00 | -7.14% |
| Aug 07, 2025 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 5.90M shares | ₱83K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 500K shares | ₱7K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 100K shares | ₱1K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱0.0140 | ₱0.0140 | ₱0.0130 | 400K shares | ₱6K | +₱0.00 | +7.69% |
| Aug 01, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0120 | 4.50M shares | ₱56K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 1.10M shares | ₱14K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 800K shares | ₱11K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.0130 | ₱0.0130 | ₱0.0130 | 7.20M shares | ₱94K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.0130 | ₱0.0140 | ₱0.0130 | 5.60M shares | ₱73K | -₱0.00 | -7.14% |
| Jul 25, 2025 | ₱0.0140 | ₱0.0140 | ₱0.0140 | 1.20M shares | ₱17K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.0140 | ₱0.0150 | ₱0.0130 | 31.00M shares | ₱423K | -₱0.00 | -6.67% |
| Jul 23, 2025 | ₱0.0150 | ₱0.0160 | ₱0.0150 | 3.30M shares | ₱50K | -₱0.00 | -6.25% |
| Jul 22, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0150 | 1.10M shares | ₱17K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0150 | 5.40M shares | ₱81K | +₱0.00 | +6.67% |
| Jul 17, 2025 | ₱0.0150 | ₱0.0160 | ₱0.0150 | 4.30M shares | ₱65K | -₱0.00 | -6.25% |
| Jul 16, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0140 | 1.70M shares | ₱25K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0160 | 200K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0140 | 3.00M shares | ₱42K | +₱0.00 | +6.67% |
| Jul 08, 2025 | ₱0.0150 | ₱0.0150 | ₱0.0150 | 100K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.0150 | ₱0.0150 | ₱0.0150 | 6.40M shares | ₱96K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.0150 | ₱0.0160 | ₱0.0150 | 600K shares | ₱9K | -₱0.00 | -6.25% |
| Jul 03, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0150 | 4.50M shares | ₱71K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.0160 | ₱0.0170 | ₱0.0150 | 18.10M shares | ₱278K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.0160 | ₱0.0160 | ₱0.0130 | 500K shares | ₱8K | +₱0.00 | +23.08% |
| Jun 30, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 90K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.138 | ₱0.138 | ₱0.126 | 60K shares | ₱8K | +₱0.01 | +9.52% |
| Jun 24, 2025 | ₱0.126 | ₱0.126 | ₱0.125 | 10K shares | ₱1K | +₱0.00 | +0.80% |
| Jun 23, 2025 | ₱0.125 | ₱0.143 | ₱0.125 | 100K shares | ₱13K | -₱0.02 | -12.59% |
| Jun 20, 2025 | ₱0.143 | ₱0.143 | ₱0.143 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.143 | ₱0.143 | ₱0.143 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱0.143 | ₱0.143 | ₱0.143 | 200K shares | ₱29K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.143 | ₱0.143 | ₱0.143 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.143 | ₱0.143 | ₱0.139 | 10K shares | ₱1K | +₱0.00 | +2.88% |
| Jun 13, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.139 | ₱0.139 | ₱0.131 | 110K shares | ₱15K | +₱0.00 | +2.96% |
| Jun 02, 2025 | ₱0.135 | ₱0.135 | ₱0.135 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.135 | ₱0.135 | ₱0.135 | 200K shares | ₱27K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.135 | ₱0.135 | ₱0.125 | 90K shares | ₱12K | +₱0.01 | +8.00% |
| May 28, 2025 | ₱0.125 | ₱0.127 | ₱0.125 | 180K shares | ₱23K | -₱0.00 | -1.57% |
| May 27, 2025 | ₱0.127 | ₱0.127 | ₱0.125 | 10K shares | ₱1K | +₱0.00 | +1.60% |
| May 26, 2025 | ₱0.125 | ₱0.131 | ₱0.125 | 410K shares | ₱53K | -₱0.01 | -4.58% |
| May 23, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.131 | ₱0.135 | ₱0.131 | 20K shares | ₱3K | -₱0.00 | -2.96% |
| May 21, 2025 | ₱0.135 | ₱0.135 | ₱0.135 | 30K shares | ₱4K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.135 | ₱0.139 | ₱0.135 | 10K shares | ₱1K | -₱0.00 | -2.88% |
| May 19, 2025 | ₱0.139 | ₱0.139 | ₱0.135 | 10K shares | ₱1K | +₱0.00 | +2.96% |
| May 16, 2025 | ₱0.135 | ₱0.135 | ₱0.126 | 410K shares | ₱54K | +₱0.01 | +7.14% |
| May 15, 2025 | ₱0.126 | ₱0.126 | ₱0.121 | 810K shares | ₱102K | +₱0.01 | +4.13% |
| May 14, 2025 | ₱0.121 | ₱0.121 | ₱0.121 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.121 | ₱0.122 | ₱0.117 | 20K shares | ₱2K | -₱0.00 | -0.82% |
| May 09, 2025 | ₱0.122 | ₱0.142 | ₱0.116 | 3.58M shares | ₱424K | -₱0.02 | -14.08% |
| May 08, 2025 | ₱0.142 | ₱0.142 | ₱0.142 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.142 | ₱0.142 | ₱0.129 | 20K shares | ₱3K | +₱0.01 | +10.08% |
| May 06, 2025 | ₱0.129 | ₱0.130 | ₱0.129 | 10K shares | ₱1K | -₱0.00 | -0.77% |
| May 05, 2025 | ₱0.130 | ₱0.139 | ₱0.130 | 10K shares | ₱1K | -₱0.01 | -6.47% |
| May 02, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.139 | ₱0.139 | ₱0.130 | 10K shares | ₱1K | +₱0.01 | +6.92% |
| Apr 25, 2025 | ₱0.130 | ₱0.130 | ₱0.126 | 20K shares | ₱3K | +₱0.01 | +4.84% |
| Apr 24, 2025 | ₱0.124 | ₱0.140 | ₱0.124 | 100K shares | ₱13K | -₱0.01 | -11.43% |
| Apr 23, 2025 | ₱0.140 | ₱0.140 | ₱0.138 | 30K shares | ₱4K | +₱0.00 | +1.45% |
| Apr 22, 2025 | ₱0.138 | ₱0.145 | ₱0.137 | 150K shares | ₱21K | +₱0.02 | +15.97% |
| Apr 21, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.119 | ₱0.119 | ₱0.119 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.119 | ₱0.120 | ₱0.119 | 310K shares | ₱37K | -₱0.00 | -0.83% |
| Apr 14, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.120 | ₱0.123 | ₱0.120 | 160K shares | ₱19K | -₱0.00 | -2.44% |
| Apr 07, 2025 | ₱0.123 | ₱0.124 | ₱0.123 | 140K shares | ₱17K | -₱0.00 | -0.81% |
| Apr 04, 2025 | ₱0.124 | ₱0.124 | ₱0.123 | 40K shares | ₱5K | +₱0.00 | +3.33% |
| Apr 03, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱0.120 | ₱0.120 | ₱0.120 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.120 | ₱0.129 | ₱0.116 | 60K shares | ₱7K | -₱0.01 | -6.98% |
| Mar 28, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.129 | ₱0.129 | ₱0.129 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.129 | ₱0.129 | ₱0.128 | 830K shares | ₱107K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.129 | ₱0.147 | ₱0.129 | 270K shares | ₱40K | -₱0.02 | -12.24% |
| Mar 19, 2025 | ₱0.147 | ₱0.147 | ₱0.147 | 50K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.147 | ₱0.147 | ₱0.147 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.147 | ₱0.147 | ₱0.147 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.147 | ₱0.150 | ₱0.147 | 190K shares | ₱28K | -₱0.00 | -2.00% |
| Mar 13, 2025 | ₱0.150 | ₱0.153 | ₱0.150 | 1.46M shares | ₱220K | -₱0.00 | -1.96% |
| Mar 12, 2025 | ₱0.153 | ₱0.154 | ₱0.153 | 2.61M shares | ₱400K | -₱0.00 | -0.65% |
| Mar 11, 2025 | ₱0.154 | ₱0.154 | ₱0.154 | 200K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱0.154 | ₱0.154 | ₱0.154 | 450K shares | ₱69K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.154 | ₱0.160 | ₱0.154 | 60K shares | ₱9K | -₱0.01 | -3.75% |
| Mar 06, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.160 | ₱0.160 | ₱0.154 | 20K shares | ₱3K | +₱0.01 | +3.90% |
| Mar 04, 2025 | ₱0.154 | ₱0.154 | ₱0.154 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.154 | ₱0.159 | ₱0.154 | 1.00M shares | ₱155K | -₱0.00 | -3.14% |
| Feb 28, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 50K shares | ₱8K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.159 | ₱0.160 | ₱0.159 | 30K shares | ₱5K | -₱0.00 | -0.63% |
| Feb 21, 2025 | ₱0.160 | ₱0.161 | ₱0.159 | 510K shares | ₱81K | +₱0.00 | +0.63% |
| Feb 20, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.159 | ₱0.160 | ₱0.159 | 10K shares | ₱2K | -₱0.00 | -0.63% |
| Feb 18, 2025 | ₱0.160 | ₱0.160 | ₱0.155 | 1.24M shares | ₱194K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.160 | ₱0.160 | ₱0.151 | 350K shares | ₱56K | +₱0.01 | +5.96% |
| Feb 14, 2025 | ₱0.151 | ₱0.160 | ₱0.151 | 200K shares | ₱30K | -₱0.01 | -5.63% |
| Feb 13, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱0.160 | ₱0.160 | ₱0.152 | 10K shares | ₱2K | +₱0.01 | +5.26% |
| Feb 07, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱0.152 | ₱0.155 | ₱0.152 | 400K shares | ₱61K | -₱0.00 | -1.94% |
| Jan 30, 2025 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.155 | ₱0.160 | ₱0.153 | 470K shares | ₱73K | +₱0.00 | +1.31% |
| Jan 27, 2025 | ₱0.153 | ₱0.153 | ₱0.153 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.153 | ₱0.155 | ₱0.153 | 500K shares | ₱77K | -₱0.00 | -1.29% |
| Jan 23, 2025 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.155 | ₱0.160 | ₱0.155 | 30K shares | ₱5K | -₱0.00 | -3.13% |
| Jan 20, 2025 | ₱0.160 | ₱0.160 | ₱0.150 | 20K shares | ₱3K | +₱0.01 | +6.67% |
| Jan 17, 2025 | ₱0.150 | ₱0.160 | ₱0.150 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.150 | ₱0.150 | ₱0.150 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.150 | ₱0.150 | ₱0.150 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱0.150 | ₱0.150 | ₱0.150 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.150 | ₱0.150 | ₱0.147 | 3.58M shares | ₱537K | +₱0.00 | +2.04% |
| Jan 10, 2025 | ₱0.147 | ₱0.148 | ₱0.147 | 60K shares | ₱9K | -₱0.00 | -0.68% |
| Jan 09, 2025 | ₱0.148 | ₱0.148 | ₱0.144 | 500K shares | ₱74K | +₱0.00 | +2.78% |
| Jan 08, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.144 | ₱0.144 | ₱0.144 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.144 | ₱0.149 | ₱0.144 | 500K shares | ₱74K | -₱0.00 | -3.36% |
| Jan 03, 2025 | ₱0.149 | ₱0.160 | ₱0.145 | 30K shares | ₱5K | +₱0.00 | +2.76% |
| Jan 02, 2025 | ₱0.145 | ₱0.155 | ₱0.145 | 2.00M shares | ₱300K | -₱0.01 | -6.45% |
| Dec 27, 2024 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱0.155 | ₱0.155 | ₱0.153 | 170K shares | ₱26K | +₱0.00 | +1.31% |
| Dec 23, 2024 | ₱0.153 | ₱0.155 | ₱0.153 | 200K shares | ₱31K | -₱0.00 | -1.29% |
| Dec 20, 2024 | ₱0.155 | ₱0.155 | ₱0.155 | 90K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.155 | ₱0.155 | ₱0.155 | 300K shares | ₱47K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.155 | ₱0.167 | ₱0.155 | 230K shares | ₱36K | -₱0.01 | -7.19% |
| Dec 16, 2024 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱0.167 | ₱0.167 | ₱0.167 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.167 | ₱0.167 | ₱0.152 | 10K shares | ₱2K | +₱0.02 | +9.87% |
| Dec 10, 2024 | ₱0.152 | ₱0.155 | ₱0.152 | 300K shares | ₱46K | -₱0.00 | -1.94% |
| Dec 09, 2024 | ₱0.155 | ₱0.155 | ₱0.155 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.155 | ₱0.155 | ₱0.152 | 440K shares | ₱68K | +₱0.00 | +1.97% |
| Dec 05, 2024 | ₱0.152 | ₱0.152 | ₱0.152 | 70K shares | ₱11K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.152 | ₱0.152 | ₱0.152 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱0.152 | ₱0.154 | ₱0.152 | 120K shares | ₱18K | -₱0.00 | -1.30% |
| Dec 02, 2024 | ₱0.154 | ₱0.154 | ₱0.154 | 170K shares | ₱26K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.154 | ₱0.154 | ₱0.152 | 400K shares | ₱62K | +₱0.00 | +1.32% |
| Nov 28, 2024 | ₱0.152 | ₱0.152 | ₱0.152 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱0.152 | ₱0.170 | ₱0.152 | 70K shares | ₱11K | -₱0.02 | -10.59% |
| Nov 26, 2024 | ₱0.170 | ₱0.170 | ₱0.170 | 10K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱0.170 | ₱0.170 | ₱0.131 | 50K shares | ₱8K | +₱0.02 | +11.11% |
This historical data puts the recent movement of the COAL stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where COAL sits within its recent range.
Price & Volume Charts
Visual representation of COAL historical performance
Historical Price Chart
The chart displays COAL closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in COAL price history
Sep
2025
September 19, 2025
Biggest Daily Loss
₱0.0220
(-15.38%)
Single-day loss of -15.38% with ₱0.00 price decrease, the largest percentage drop in this period, with 128.70M shares traded during the decline
Sep
2025
September 17, 2025
Biggest Daily Gain
₱0.0190
(+46.15%)
Single-day gain of 46.15% with ₱0.01 price increase, the largest percentage rise in this period, with 5.09B shares changing hands
Sep
2025
September 17, 2025
Highest Trading Volume
₱0.0190
5.09B Shares (₱96.75M total value)
Most actively traded day with 5.09B shares (₱96.75M total value) at ₱0.0190 per share, indicating peak investor activity
Sep
2025
September 11, 2025
Lowest Price
₱0.0120
Lowest price of ₱0.0120 recorded, marking the period's minimum valuation
Nov
2024
November 26, 2024
Highest Price
₱0.170
Peak price of ₱0.170 reached during this period, representing the stock's maximum value, with 10K shares traded
Historical Insights
Statistical analysis of COAL price movements
Price Volatility
High
COAL showed high volatility with a standard deviation of 6.7% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 23, 2024 to November 23, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, COAL recorded 48 positive days, 62 negative days, and 133 unchanged days, resulting in a win rate of 19.8% for the period.
Average Daily Change
+0.29%
The stock demonstrated an average daily change of +0.29%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.16
The trading range spread for COAL was ₱0.16, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to COAL by sector and company group
Historical Price Data FAQs
Common questions about COAL stock price history
What is the COAL stock price history page?
The COAL stock price history page provides comprehensive historical trading data for Coal Asia Holdings Incorporated, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for COAL historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in COAL insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for COAL?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for COAL historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for COAL?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the COAL historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.