COAL Stock Price History - Coal Asia Holdings Incorporated

Advanced Filters
Best Day
₱0.143
June 20, 2025
Worst Day
₱0.0130
August 15, 2025
Average Volume
1.8M
Daily Average
Most Traded
31.0M
July 24, 2025
Date Close High Low Volume Value Change Change %
Aug 15, 2025 ₱0.0130 ₱0.0130 ₱0.0130 0 ₱0.00 0.00 0.00%
Aug 14, 2025 ₱0.0130 ₱0.0130 ₱0.0130 0 ₱0.00 0.00 0.00%
Aug 13, 2025 ₱0.0130 ₱0.0130 ₱0.0130 0 ₱0.00 0.00 0.00%
Aug 12, 2025 ₱0.0130 ₱0.0130 ₱0.0130 3,100,000 ₱40,300.00 0.00 0.00%
Aug 11, 2025 ₱0.0130 ₱0.0140 ₱0.0130 1,100,000 ₱14,400.00 0.00 0.00%
Aug 08, 2025 ₱0.0130 ₱0.0140 ₱0.0130 2,700,000 ₱35,100.00 -0.00 -7.14%
Aug 07, 2025 ₱0.0140 ₱0.0140 ₱0.0140 5,900,000 ₱82,600.00 0.00 0.00%
Aug 06, 2025 ₱0.0140 ₱0.0140 ₱0.0140 500,000 ₱7,000.00 0.00 0.00%
Aug 05, 2025 ₱0.0140 ₱0.0140 ₱0.0140 100,000 ₱1,400.00 0.00 0.00%
Aug 04, 2025 ₱0.0140 ₱0.0140 ₱0.0130 400,000 ₱5,600.00 +0.00 +7.69%
Aug 01, 2025 ₱0.0130 ₱0.0130 ₱0.0120 4,500,000 ₱55,500.00 0.00 0.00%
Jul 31, 2025 ₱0.0130 ₱0.0130 ₱0.0130 1,100,000 ₱14,300.00 0.00 0.00%
Jul 30, 2025 ₱0.0130 ₱0.0140 ₱0.0130 800,000 ₱10,500.00 0.00 0.00%
Jul 29, 2025 ₱0.0130 ₱0.0130 ₱0.0130 7,200,000 ₱93,600.00 0.00 0.00%
Jul 28, 2025 ₱0.0130 ₱0.0140 ₱0.0130 5,600,000 ₱73,000.00 -0.00 -7.14%
Jul 25, 2025 ₱0.0140 ₱0.0140 ₱0.0140 1,200,000 ₱16,800.00 0.00 0.00%
Jul 24, 2025 ₱0.0140 ₱0.0150 ₱0.0130 31,000,000 ₱423,300.00 -0.00 -6.67%
Jul 23, 2025 ₱0.0150 ₱0.0160 ₱0.0150 3,300,000 ₱49,500.00 -0.00 -6.25%
Jul 22, 2025 ₱0.0160 ₱0.0160 ₱0.0160 0 ₱0.00 0.00 0.00%
Jul 21, 2025 ₱0.0160 ₱0.0160 ₱0.0150 1,100,000 ₱17,400.00 0.00 0.00%
Jul 18, 2025 ₱0.0160 ₱0.0160 ₱0.0150 5,400,000 ₱81,100.00 +0.00 +6.67%
Jul 17, 2025 ₱0.0150 ₱0.0160 ₱0.0150 4,300,000 ₱64,800.00 -0.00 -6.25%
Jul 16, 2025 ₱0.0160 ₱0.0160 ₱0.0160 0 ₱0.00 0.00 0.00%
Jul 15, 2025 ₱0.0160 ₱0.0160 ₱0.0160 0 ₱0.00 0.00 0.00%
Jul 14, 2025 ₱0.0160 ₱0.0160 ₱0.0140 1,700,000 ₱25,000.00 0.00 0.00%
Jul 11, 2025 ₱0.0160 ₱0.0160 ₱0.0160 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱0.0160 ₱0.0160 ₱0.0160 200,000 ₱3,200.00 0.00 0.00%
Jul 09, 2025 ₱0.0160 ₱0.0160 ₱0.0140 3,000,000 ₱42,200.00 +0.00 +6.67%
Jul 08, 2025 ₱0.0150 ₱0.0150 ₱0.0150 100,000 ₱1,500.00 0.00 0.00%
Jul 07, 2025 ₱0.0150 ₱0.0150 ₱0.0150 6,400,000 ₱96,000.00 0.00 0.00%
Jul 04, 2025 ₱0.0150 ₱0.0160 ₱0.0150 600,000 ₱9,100.00 -0.00 -6.25%
Jul 03, 2025 ₱0.0160 ₱0.0160 ₱0.0150 4,500,000 ₱71,400.00 0.00 0.00%
Jul 02, 2025 ₱0.0160 ₱0.0170 ₱0.0150 18,100,000 ₱278,400.00 0.00 0.00%
Jul 01, 2025 ₱0.0160 ₱0.0160 ₱0.0130 500,000 ₱7,500.00 +0.00 +23.08%
Jun 30, 2025 ₱0.138 ₱0.138 ₱0.138 0 ₱0.00 0.00 0.00%
Jun 27, 2025 ₱0.138 ₱0.138 ₱0.138 0 ₱0.00 0.00 0.00%
Jun 26, 2025 ₱0.138 ₱0.138 ₱0.138 90,000 ₱12,420.00 0.00 0.00%
Jun 25, 2025 ₱0.138 ₱0.138 ₱0.126 60,000 ₱8,280.00 +0.01 +9.52%
Jun 24, 2025 ₱0.126 ₱0.126 ₱0.125 10,000 ₱1,260.00 +0.00 +0.80%
Jun 23, 2025 ₱0.125 ₱0.143 ₱0.125 100,000 ₱12,500.00 -0.02 -12.59%
Jun 20, 2025 ₱0.143 ₱0.143 ₱0.143 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.143 ₱0.143 ₱0.143 0 ₱0.00 0.00 0.00%
Jun 18, 2025 ₱0.143 ₱0.143 ₱0.143 200,000 ₱28,600.00 0.00 0.00%
Jun 17, 2025 ₱0.143 ₱0.143 ₱0.143 0 ₱0.00 0.00 0.00%
Jun 16, 2025 ₱0.143 ₱0.143 ₱0.139 10,000 ₱1,430.00 +0.00 +2.88%
Jun 13, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.139 ₱0.139 ₱0.139 20,000 ₱2,780.00 0.00 0.00%
Jun 09, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Jun 05, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Jun 04, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.139 ₱0.139 ₱0.131 110,000 ₱14,890.00 +0.00 +2.96%
Jun 02, 2025 ₱0.135 ₱0.135 ₱0.135 0 ₱0.00 0.00 0.00%
May 30, 2025 ₱0.135 ₱0.135 ₱0.135 200,000 ₱27,000.00 0.00 0.00%
May 29, 2025 ₱0.135 ₱0.135 ₱0.125 90,000 ₱12,000.00 +0.01 +8.00%
May 28, 2025 ₱0.125 ₱0.127 ₱0.125 180,000 ₱22,530.00 -0.00 -1.57%
May 27, 2025 ₱0.127 ₱0.127 ₱0.125 10,000 ₱1,270.00 +0.00 +1.60%
May 26, 2025 ₱0.125 ₱0.131 ₱0.125 410,000 ₱53,150.00 -0.01 -4.58%
May 23, 2025 ₱0.131 ₱0.131 ₱0.131 0 ₱0.00 0.00 0.00%
May 22, 2025 ₱0.131 ₱0.135 ₱0.131 20,000 ₱2,620.00 -0.00 -2.96%
May 21, 2025 ₱0.135 ₱0.135 ₱0.135 30,000 ₱4,050.00 0.00 0.00%
May 20, 2025 ₱0.135 ₱0.139 ₱0.135 10,000 ₱1,350.00 -0.00 -2.88%
May 19, 2025 ₱0.139 ₱0.139 ₱0.135 10,000 ₱1,390.00 +0.00 +2.96%
May 16, 2025 ₱0.135 ₱0.135 ₱0.126 410,000 ₱53,740.00 +0.01 +7.14%
May 15, 2025 ₱0.126 ₱0.126 ₱0.121 810,000 ₱102,020.00 +0.01 +4.13%
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.

Reset Filters
 
Explore the Philippine Stocks