- Stock Price
- Price History
- Dividends
- Dividend History
COL Stock Price History - COL Financial Group, Inc.
Best Day (1Y)
₱1.63
May 14, 2025
Worst Day (1Y)
₱1.31
May 06, 2026
Average Volume (1Y)
206K
Daily Average
Most Traded (1Y)
10.03M
November 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | ₱1.34 | ₱1.37 | ₱1.31 | 333K shares | ₱448K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱1.34 | ₱1.35 | ₱1.34 | 193K shares | ₱260K | +₱0.01 | +0.75% |
| May 11, 2026 | ₱1.33 | ₱1.37 | ₱1.33 | 30K shares | ₱40K | -₱0.04 | -2.92% |
| May 08, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 36K shares | ₱49K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱1.37 | ₱1.37 | ₱1.30 | 3.87M shares | ₱5.17 Million | +₱0.06 | +4.58% |
| May 06, 2026 | ₱1.31 | ₱1.35 | ₱1.29 | 862K shares | ₱1.12 Million | -₱0.04 | -2.96% |
| May 05, 2026 | ₱1.35 | ₱1.36 | ₱1.35 | 116K shares | ₱157K | -₱0.02 | -1.46% |
| May 04, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 45K shares | ₱62K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱1.37 | ₱1.37 | ₱1.32 | 364K shares | ₱487K | +₱0.04 | +3.01% |
| Apr 29, 2026 | ₱1.33 | ₱1.34 | ₱1.32 | 392K shares | ₱521K | -₱0.01 | -0.75% |
| Apr 28, 2026 | ₱1.34 | ₱1.35 | ₱1.34 | 1K shares | ₱1K | -₱0.01 | -0.74% |
| Apr 27, 2026 | ₱1.35 | ₱1.37 | ₱1.30 | 1.17M shares | ₱1.53 Million | -₱0.02 | -1.46% |
| Apr 24, 2026 | ₱1.37 | ₱1.38 | ₱1.33 | 64K shares | ₱86K | +₱0.02 | +1.48% |
| Apr 23, 2026 | ₱1.35 | ₱1.35 | ₱1.32 | 19K shares | ₱25K | +₱0.01 | +0.75% |
| Apr 22, 2026 | ₱1.34 | ₱1.36 | ₱1.32 | 114K shares | ₱152K | +₱0.01 | +0.75% |
| Apr 21, 2026 | ₱1.33 | ₱1.36 | ₱1.33 | 311K shares | ₱417K | -₱0.03 | -2.21% |
| Apr 20, 2026 | ₱1.36 | ₱1.38 | ₱1.36 | 90K shares | ₱124K | -₱0.02 | -1.45% |
| Apr 17, 2026 | ₱1.38 | ₱1.39 | ₱1.38 | 52K shares | ₱72K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱1.38 | ₱1.39 | ₱1.35 | 6K shares | ₱8K | -₱0.01 | -0.72% |
| Apr 15, 2026 | ₱1.39 | ₱1.39 | ₱1.39 | 6K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱1.39 | ₱1.39 | ₱1.39 | 9K shares | ₱13K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱1.39 | ₱1.39 | ₱1.39 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱1.39 | ₱1.39 | ₱1.37 | 12K shares | ₱17K | +₱0.01 | +0.72% |
| Apr 08, 2026 | ₱1.38 | ₱1.39 | ₱1.38 | 26K shares | ₱36K | -₱0.01 | -0.72% |
| Apr 07, 2026 | ₱1.39 | ₱1.39 | ₱1.35 | 8K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱1.39 | ₱1.39 | ₱1.39 | 29K shares | ₱40K | -₱0.01 | -0.71% |
| Apr 01, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 90K shares | ₱126K | ₱0.00 | 0.00% |
| Mar 31, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱1.40 | ₱1.40 | ₱1.34 | 70K shares | ₱95K | +₱0.04 | +2.94% |
| Mar 27, 2026 | ₱1.36 | ₱1.40 | ₱1.32 | 423K shares | ₱582K | +₱0.01 | +0.74% |
| Mar 26, 2026 | ₱1.35 | ₱1.35 | ₱1.30 | 320K shares | ₱421K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱1.35 | ₱1.37 | ₱1.32 | 12K shares | ₱16K | +₱0.03 | +2.27% |
| Mar 24, 2026 | ₱1.32 | ₱1.40 | ₱1.32 | 261K shares | ₱347K | -₱0.08 | -5.71% |
| Mar 23, 2026 | ₱1.40 | ₱1.41 | ₱1.32 | 24K shares | ₱33K | -₱0.01 | -0.71% |
| Mar 19, 2026 | ₱1.41 | ₱1.41 | ₱1.36 | 8K shares | ₱11K | +₱0.01 | +0.71% |
| Mar 18, 2026 | ₱1.40 | ₱1.40 | ₱1.37 | 14K shares | ₱20K | +₱0.03 | +2.19% |
| Mar 17, 2026 | ₱1.37 | ₱1.37 | ₱1.37 | 4K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱1.37 | ₱1.40 | ₱1.36 | 154K shares | ₱211K | -₱0.03 | -2.14% |
| Mar 13, 2026 | ₱1.40 | ₱1.41 | ₱1.35 | 45K shares | ₱61K | -₱0.01 | -0.71% |
| Mar 12, 2026 | ₱1.41 | ₱1.41 | ₱1.40 | 11K shares | ₱15K | +₱0.01 | +0.71% |
| Mar 11, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 3K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱1.40 | ₱1.41 | ₱1.40 | 21K shares | ₱30K | -₱0.01 | -0.71% |
| Mar 09, 2026 | ₱1.41 | ₱1.41 | ₱1.33 | 24K shares | ₱32K | +₱0.01 | +0.71% |
| Mar 06, 2026 | ₱1.40 | ₱1.41 | ₱1.35 | 11K shares | ₱15K | -₱0.01 | -0.71% |
| Mar 05, 2026 | ₱1.41 | ₱1.41 | ₱1.34 | 451K shares | ₱612K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱1.41 | ₱1.41 | ₱1.40 | 5K shares | ₱7K | +₱0.01 | +0.71% |
| Mar 03, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱1.40 | ₱1.41 | ₱1.40 | 182K shares | ₱256K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱1.40 | ₱1.41 | ₱1.36 | 85K shares | ₱116K | +₱0.04 | +2.94% |
| Feb 26, 2026 | ₱1.36 | ₱1.40 | ₱1.36 | 112K shares | ₱152K | -₱0.04 | -2.86% |
| Feb 25, 2026 | ₱1.40 | ₱1.41 | ₱1.40 | 25K shares | ₱35K | -₱0.01 | -0.71% |
| Feb 24, 2026 | ₱1.41 | ₱1.42 | ₱1.39 | 32K shares | ₱45K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱1.41 | ₱1.41 | ₱1.41 | 12K shares | ₱17K | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱1.41 | ₱1.41 | ₱1.36 | 117K shares | ₱160K | +₱0.03 | +2.17% |
| Feb 19, 2026 | ₱1.38 | ₱1.42 | ₱1.37 | 22K shares | ₱31K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱1.38 | ₱1.42 | ₱1.34 | 137K shares | ₱187K | -₱0.03 | -2.13% |
| Feb 16, 2026 | ₱1.41 | ₱1.41 | ₱1.40 | 13K shares | ₱18K | +₱0.01 | +0.71% |
| Feb 13, 2026 | ₱1.40 | ₱1.41 | ₱1.40 | 5K shares | ₱7K | -₱0.01 | -0.71% |
| Feb 12, 2026 | ₱1.41 | ₱1.41 | ₱1.41 | 1K shares | ₱1K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱1.41 | ₱1.42 | ₱1.39 | 4K shares | ₱6K | +₱0.02 | +1.44% |
| Feb 10, 2026 | ₱1.39 | ₱1.40 | ₱1.38 | 51K shares | ₱71K | -₱0.01 | -0.71% |
| Feb 09, 2026 | ₱1.40 | ₱1.40 | ₱1.39 | 13K shares | ₱18K | +₱0.01 | +0.72% |
| Feb 06, 2026 | ₱1.39 | ₱1.42 | ₱1.38 | 107K shares | ₱149K | -₱0.03 | -2.11% |
| Feb 05, 2026 | ₱1.42 | ₱1.42 | ₱1.31 | 85K shares | ₱118K | +₱0.06 | +4.41% |
| Feb 04, 2026 | ₱1.36 | ₱1.42 | ₱1.36 | 12K shares | ₱16K | -₱0.06 | -4.23% |
| Feb 03, 2026 | ₱1.42 | ₱1.42 | ₱1.36 | 7K shares | ₱10K | +₱0.06 | +4.41% |
| Feb 02, 2026 | ₱1.36 | ₱1.42 | ₱1.36 | 10K shares | ₱14K | -₱0.01 | -0.73% |
| Jan 30, 2026 | ₱1.37 | ₱1.41 | ₱1.36 | 96K shares | ₱134K | +₱0.01 | +0.74% |
| Jan 29, 2026 | ₱1.36 | ₱1.42 | ₱1.36 | 31K shares | ₱42K | -₱0.06 | -4.23% |
| Jan 28, 2026 | ₱1.42 | ₱1.42 | ₱1.37 | 12K shares | ₱16K | +₱0.05 | +3.65% |
| Jan 27, 2026 | ₱1.37 | ₱1.40 | ₱1.37 | 57K shares | ₱78K | -₱0.01 | -0.72% |
| Jan 26, 2026 | ₱1.38 | ₱1.38 | ₱1.38 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱1.38 | ₱1.38 | ₱1.37 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱1.38 | ₱1.38 | ₱1.38 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱1.38 | ₱1.40 | ₱1.38 | 89K shares | ₱123K | -₱0.01 | -0.72% |
| Jan 20, 2026 | ₱1.39 | ₱1.42 | ₱1.33 | 495K shares | ₱685K | +₱0.06 | +4.51% |
| Jan 19, 2026 | ₱1.33 | ₱1.40 | ₱1.30 | 352K shares | ₱464K | -₱0.06 | -4.32% |
| Jan 16, 2026 | ₱1.39 | ₱1.40 | ₱1.39 | 9K shares | ₱13K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱1.39 | ₱1.41 | ₱1.38 | 22K shares | ₱31K | -₱0.02 | -1.42% |
| Jan 14, 2026 | ₱1.41 | ₱1.41 | ₱1.41 | 25K shares | ₱35K | +₱0.03 | +2.17% |
| Jan 13, 2026 | ₱1.38 | ₱1.38 | ₱1.36 | 89K shares | ₱123K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱1.38 | ₱1.41 | ₱1.38 | 162K shares | ₱226K | ₱0.00 | 0.00% |
| Jan 09, 2026 | ₱1.38 | ₱1.41 | ₱1.37 | 190K shares | ₱264K | -₱0.02 | -1.43% |
| Jan 08, 2026 | ₱1.40 | ₱1.42 | ₱1.38 | 61K shares | ₱85K | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱1.40 | ₱1.40 | ₱1.40 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱1.40 | ₱1.40 | ₱1.39 | 97K shares | ₱135K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱1.40 | ₱1.43 | ₱1.40 | 45K shares | ₱63K | -₱0.02 | -1.41% |
| Jan 02, 2026 | ₱1.42 | ₱1.42 | ₱1.35 | 125K shares | ₱173K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 6K shares | ₱9K | +₱0.02 | +1.43% |
| Dec 26, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 3K shares | ₱4K | -₱0.02 | -1.41% |
| Dec 23, 2025 | ₱1.42 | ₱1.42 | ₱1.36 | 3K shares | ₱4K | +₱0.03 | +2.16% |
| Dec 22, 2025 | ₱1.39 | ₱1.42 | ₱1.36 | 113K shares | ₱154K | -₱0.03 | -2.11% |
| Dec 19, 2025 | ₱1.42 | ₱1.42 | ₱1.39 | 138K shares | ₱193K | +₱0.02 | +1.43% |
| Dec 18, 2025 | ₱1.40 | ₱1.42 | ₱1.35 | 221K shares | ₱306K | +₱0.05 | +3.70% |
| Dec 17, 2025 | ₱1.35 | ₱1.44 | ₱1.35 | 82K shares | ₱111K | -₱0.08 | -6.25% |
| Dec 16, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱1.44 | ₱1.44 | ₱1.37 | 131K shares | ₱182K | +₱0.01 | +0.70% |
| Dec 12, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 4K shares | ₱6K | +₱0.03 | +2.14% |
| Dec 11, 2025 | ₱1.40 | ₱1.45 | ₱1.38 | 191K shares | ₱267K | -₱0.05 | -3.45% |
| Dec 10, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱1.45 | ₱1.45 | ₱1.39 | 120K shares | ₱172K | +₱0.01 | +0.69% |
| Dec 05, 2025 | ₱1.44 | ₱1.44 | ₱1.39 | 82K shares | ₱118K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱1.44 | ₱1.45 | ₱1.44 | 10K shares | ₱14K | -₱0.01 | -0.69% |
| Dec 03, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 4K shares | ₱6K | +₱0.05 | +3.57% |
| Dec 02, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 50K shares | ₱70K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 59K shares | ₱83K | -₱0.03 | -2.10% |
| Nov 28, 2025 | ₱1.43 | ₱1.45 | ₱1.40 | 19K shares | ₱27K | +₱0.03 | +2.14% |
| Nov 27, 2025 | ₱1.40 | ₱1.45 | ₱1.40 | 1K shares | ₱1K | -₱0.05 | -3.45% |
| Nov 26, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 122K shares | ₱172K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 2K shares | ₱3K | +₱0.05 | +3.57% |
| Nov 20, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 10K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱1.40 | ₱1.41 | ₱1.20 | 129K shares | ₱171K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱1.40 | ₱1.40 | ₱1.40 | 15K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 16K shares | ₱23K | -₱0.05 | -3.45% |
| Nov 14, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 100K shares | ₱145K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 160K shares | ₱225K | +₱0.03 | +2.11% |
| Nov 11, 2025 | ₱1.42 | ₱1.44 | ₱1.42 | 7K shares | ₱10K | -₱0.03 | -2.07% |
| Nov 10, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 10K shares | ₱15K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.45 | ₱1.45 | ₱1.42 | 9K shares | ₱13K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.45 | ₱1.45 | ₱1.40 | 10.03M shares | ₱14.54 Million | +₱0.01 | +0.69% |
| Nov 04, 2025 | ₱1.44 | ₱1.45 | ₱1.44 | 14K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.44 | ₱1.44 | ₱1.44 | 1K shares | ₱1K | -₱0.01 | -0.69% |
| Oct 29, 2025 | ₱1.45 | ₱1.45 | ₱1.43 | 2K shares | ₱3K | +₱0.02 | +1.40% |
| Oct 28, 2025 | ₱1.43 | ₱1.47 | ₱1.43 | 90K shares | ₱131K | -₱0.02 | -1.38% |
| Oct 27, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱1.45 | ₱1.49 | ₱1.45 | 10K shares | ₱15K | -₱0.04 | -2.68% |
| Oct 23, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱1.49 | ₱1.49 | ₱1.44 | 51K shares | ₱75K | +₱0.05 | +3.47% |
| Oct 21, 2025 | ₱1.44 | ₱1.47 | ₱1.44 | 37K shares | ₱53K | -₱0.01 | -0.69% |
| Oct 20, 2025 | ₱1.45 | ₱1.45 | ₱1.45 | 90K shares | ₱131K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.45 | ₱1.46 | ₱1.45 | 85K shares | ₱123K | -₱0.01 | -0.68% |
| Oct 16, 2025 | ₱1.46 | ₱1.46 | ₱1.46 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱1.46 | ₱1.50 | ₱1.46 | 2K shares | ₱3K | -₱0.04 | -2.67% |
| Oct 14, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.50 | ₱1.50 | ₱1.43 | 30K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 44K shares | ₱66K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 20K shares | ₱30K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱1.50 | ₱1.50 | ₱1.45 | 65K shares | ₱94K | +₱0.05 | +3.45% |
| Oct 07, 2025 | ₱1.45 | ₱1.50 | ₱1.45 | 1.00M shares | ₱1.51 Million | -₱0.05 | -3.33% |
| Oct 06, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 80K shares | ₱119K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 202K shares | ₱303K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 30K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 11K shares | ₱16K | +₱0.01 | +0.67% |
| Sep 29, 2025 | ₱1.49 | ₱1.50 | ₱1.43 | 436K shares | ₱633K | -₱0.01 | -0.67% |
| Sep 26, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.50 | ₱1.50 | ₱1.46 | 27K shares | ₱40K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱1.50 | ₱1.50 | ₱1.46 | 56K shares | ₱84K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.50 | ₱1.50 | ₱1.46 | 10K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 7K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 13K shares | ₱20K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.50 | ₱1.52 | ₱1.49 | 1.05M shares | ₱1.59 Million | +₱0.01 | +0.67% |
| Sep 17, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 611K shares | ₱916K | -₱0.01 | -0.67% |
| Sep 16, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 391K shares | ₱585K | +₱0.02 | +1.35% |
| Sep 15, 2025 | ₱1.48 | ₱1.48 | ₱1.46 | 112K shares | ₱164K | +₱0.02 | +1.37% |
| Sep 12, 2025 | ₱1.46 | ₱1.52 | ₱1.46 | 61K shares | ₱89K | -₱0.06 | -3.95% |
| Sep 11, 2025 | ₱1.52 | ₱1.52 | ₱1.48 | 168K shares | ₱251K | +₱0.04 | +2.70% |
| Sep 10, 2025 | ₱1.48 | ₱1.50 | ₱1.46 | 53K shares | ₱79K | +₱0.02 | +1.37% |
| Sep 09, 2025 | ₱1.46 | ₱1.52 | ₱1.43 | 994K shares | ₱1.46 Million | -₱0.05 | -3.31% |
| Sep 08, 2025 | ₱1.51 | ₱1.51 | ₱1.47 | 7K shares | ₱11K | +₱0.04 | +2.72% |
| Sep 05, 2025 | ₱1.47 | ₱1.48 | ₱1.47 | 666K shares | ₱985K | -₱0.01 | -0.68% |
| Sep 04, 2025 | ₱1.48 | ₱1.53 | ₱1.48 | 1.38M shares | ₱2.09 Million | +₱0.02 | +1.37% |
| Sep 03, 2025 | ₱1.46 | ₱1.51 | ₱1.46 | 908K shares | ₱1.36 Million | -₱0.02 | -1.35% |
| Sep 02, 2025 | ₱1.48 | ₱1.52 | ₱1.47 | 263K shares | ₱392K | +₱0.01 | +0.68% |
| Sep 01, 2025 | ₱1.47 | ₱1.47 | ₱1.46 | 182K shares | ₱268K | -₱0.05 | -3.29% |
| Aug 29, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.52 | ₱1.52 | ₱1.48 | 21K shares | ₱32K | +₱0.04 | +2.70% |
| Aug 27, 2025 | ₱1.48 | ₱1.52 | ₱1.48 | 441K shares | ₱659K | -₱0.03 | -1.99% |
| Aug 26, 2025 | ₱1.51 | ₱1.51 | ₱1.43 | 632K shares | ₱938K | +₱0.04 | +2.72% |
| Aug 22, 2025 | ₱1.47 | ₱1.51 | ₱1.47 | 1.11M shares | ₱1.67 Million | -₱0.03 | -2.00% |
| Aug 20, 2025 | ₱1.50 | ₱1.51 | ₱1.50 | 4K shares | ₱6K | -₱0.01 | -0.66% |
| Aug 19, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.51 | ₱1.51 | ₱1.50 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 21K shares | ₱32K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱1.51 | ₱1.51 | ₱1.51 | 49K shares | ₱74K | -₱0.01 | -0.66% |
| Aug 13, 2025 | ₱1.52 | ₱1.53 | ₱1.52 | 10K shares | ₱15K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱1.52 | ₱1.52 | ₱1.47 | 151K shares | ₱226K | +₱0.04 | +2.70% |
| Aug 11, 2025 | ₱1.48 | ₱1.49 | ₱1.47 | 99K shares | ₱147K | -₱0.01 | -0.67% |
| Aug 08, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 109K shares | ₱163K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱1.49 | ₱1.50 | ₱1.49 | 103K shares | ₱154K | -₱0.01 | -0.67% |
| Aug 05, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 92K shares | ₱138K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱1.50 | ₱1.50 | ₱1.45 | 124K shares | ₱181K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 118K shares | ₱177K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.50 | ₱1.51 | ₱1.50 | 104K shares | ₱157K | -₱0.01 | -0.66% |
| Jul 30, 2025 | ₱1.51 | ₱1.51 | ₱1.48 | 5K shares | ₱8K | +₱0.03 | +2.03% |
| Jul 29, 2025 | ₱1.48 | ₱1.51 | ₱1.48 | 20K shares | ₱30K | -₱0.03 | -1.99% |
| Jul 28, 2025 | ₱1.51 | ₱1.51 | ₱1.50 | 4K shares | ₱6K | +₱0.01 | +0.67% |
| Jul 25, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 112K shares | ₱168K | +₱0.02 | +1.35% |
| Jul 24, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 129K shares | ₱191K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 13K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱1.48 | ₱1.50 | ₱1.48 | 4K shares | ₱6K | -₱0.02 | -1.33% |
| Jul 18, 2025 | ₱1.50 | ₱1.50 | ₱1.47 | 34K shares | ₱51K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 2K shares | ₱3K | +₱0.02 | +1.35% |
| Jul 15, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 7K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱1.48 | ₱1.48 | ₱1.48 | 6K shares | ₱9K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱1.48 | ₱1.50 | ₱1.48 | 10K shares | ₱15K | -₱0.02 | -1.33% |
| Jul 10, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱1.50 | ₱1.51 | ₱1.48 | 336K shares | ₱500K | +₱0.02 | +1.35% |
| Jul 08, 2025 | ₱1.48 | ₱1.52 | ₱1.48 | 161K shares | ₱240K | -₱0.02 | -1.33% |
| Jul 07, 2025 | ₱1.50 | ₱1.50 | ₱1.50 | 13K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱1.50 | ₱1.51 | ₱1.49 | 280K shares | ₱419K | -₱0.01 | -0.66% |
| Jul 03, 2025 | ₱1.51 | ₱1.51 | ₱1.50 | 7K shares | ₱11K | +₱0.01 | +0.67% |
| Jul 02, 2025 | ₱1.50 | ₱1.51 | ₱1.49 | 6K shares | ₱9K | -₱0.01 | -0.66% |
| Jul 01, 2025 | ₱1.51 | ₱1.52 | ₱1.51 | 12K shares | ₱18K | -₱0.01 | -0.66% |
| Jun 30, 2025 | ₱1.52 | ₱1.52 | ₱1.52 | 103K shares | ₱157K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱1.52 | ₱1.52 | ₱1.48 | 72K shares | ₱108K | +₱0.02 | +1.33% |
| Jun 26, 2025 | ₱1.50 | ₱1.50 | ₱1.47 | 19K shares | ₱28K | +₱0.02 | +1.35% |
| Jun 25, 2025 | ₱1.48 | ₱1.53 | ₱1.48 | 25K shares | ₱37K | -₱0.05 | -3.27% |
| Jun 24, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱1.53 | ₱1.53 | ₱1.48 | 36K shares | ₱54K | +₱0.04 | +2.68% |
| Jun 19, 2025 | ₱1.49 | ₱1.52 | ₱1.49 | 60K shares | ₱90K | -₱0.01 | -0.67% |
| Jun 18, 2025 | ₱1.50 | ₱1.50 | ₱1.48 | 35K shares | ₱52K | +₱0.01 | +0.67% |
| Jun 17, 2025 | ₱1.49 | ₱1.55 | ₱1.49 | 15K shares | ₱23K | -₱0.04 | -2.61% |
| Jun 16, 2025 | ₱1.53 | ₱1.54 | ₱1.50 | 11K shares | ₱17K | +₱0.03 | +2.00% |
| Jun 13, 2025 | ₱1.50 | ₱1.57 | ₱1.49 | 39K shares | ₱60K | +₱0.01 | +0.67% |
| Jun 11, 2025 | ₱1.49 | ₱1.49 | ₱1.49 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.49 | ₱1.54 | ₱1.49 | 53K shares | ₱79K | -₱0.01 | -0.67% |
| Jun 09, 2025 | ₱1.50 | ₱1.60 | ₱1.50 | 69K shares | ₱108K | -₱0.04 | -2.60% |
| Jun 05, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 3.93M shares | ₱6.08 Million | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱1.54 | ₱1.54 | ₱1.51 | 21K shares | ₱32K | +₱0.03 | +1.99% |
| Jun 03, 2025 | ₱1.51 | ₱1.52 | ₱1.51 | 12K shares | ₱18K | -₱0.01 | -0.66% |
| Jun 02, 2025 | ₱1.52 | ₱1.54 | ₱1.52 | 6K shares | ₱9K | -₱0.02 | -1.30% |
| May 30, 2025 | ₱1.54 | ₱1.54 | ₱1.54 | 5K shares | ₱8K | -₱0.01 | -0.65% |
| May 29, 2025 | ₱1.55 | ₱1.55 | ₱1.48 | 152K shares | ₱227K | +₱0.07 | +4.73% |
| May 28, 2025 | ₱1.48 | ₱1.50 | ₱1.48 | 101K shares | ₱150K | -₱0.02 | -1.33% |
| May 27, 2025 | ₱1.50 | ₱1.60 | ₱1.46 | 305K shares | ₱458K | -₱0.07 | -4.46% |
| May 26, 2025 | ₱1.57 | ₱1.58 | ₱1.49 | 28K shares | ₱43K | -₱0.02 | -1.26% |
| May 23, 2025 | ₱1.59 | ₱1.59 | ₱1.53 | 3K shares | ₱5K | +₱0.06 | +3.92% |
| May 22, 2025 | ₱1.53 | ₱1.53 | ₱1.53 | 642K shares | ₱982K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.53 | ₱1.57 | ₱1.51 | 5.66M shares | ₱8.65 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱1.53 | ₱1.59 | ₱1.50 | 340K shares | ₱520K | -₱0.07 | -4.38% |
| May 19, 2025 | ₱1.60 | ₱1.60 | ₱1.58 | 5K shares | ₱8K | +₱0.02 | +1.27% |
| May 16, 2025 | ₱1.58 | ₱1.60 | ₱1.58 | 8K shares | ₱13K | -₱0.02 | -1.25% |
| May 15, 2025 | ₱1.60 | ₱1.63 | ₱1.55 | 27K shares | ₱43K | -₱0.03 | -1.84% |
| May 14, 2025 | ₱1.63 | ₱1.63 | ₱1.58 | 36K shares | ₱58K | +₱0.05 | +3.16% |
| May 13, 2025 | ₱1.58 | ₱1.63 | ₱1.58 | 43K shares | ₱70K | -₱0.04 | -2.47% |
This historical data puts the recent movement of the COL 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 COL sits within its recent range.
Price & Volume Charts
Visual representation of COL historical performance for the selected period
Historical Price Chart
The chart displays COL 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 COL price history for the selected period
May
2026
May 06, 2026
Lowest Price
₱1.31
Lowest price of ₱1.31 recorded, marking the period's minimum valuation, with a -2.96% decline on that day
Dec
2025
December 17, 2025
Biggest Daily Loss
₱1.35
(-6.25%)
Single-day loss of -6.25% with ₱0.08 price decrease, the largest percentage drop in this period, with 82K shares traded during the decline
Nov
2025
November 05, 2025
Highest Trading Volume
₱1.45
10.03M Shares (₱14.54M total value)
Most actively traded day with 10.03M shares (₱14.54M total value) at ₱1.45 per share, indicating peak investor activity
May
2025
May 29, 2025
Biggest Daily Gain
₱1.55
(+4.73%)
Single-day gain of 4.73% with ₱0.07 price increase, the largest percentage rise in this period, with 152K shares changing hands
May
2025
May 14, 2025
Highest Price
₱1.63
Peak price of ₱1.63 reached during this period, representing the stock's maximum value, with 36K shares traded and +3.16% price movement on that day
Historical Insights
Statistical analysis of COL price movements for the selected period
Long-Term Trend (MA200)
Bearish
COL is trading 6.27% below the 200-day Moving Average (₱1.43). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
COL showed moderate volatility with a standard deviation of 1.78% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from May 13, 2025 to May 13, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, COL recorded 70 positive days, 84 negative days, and 91 unchanged days, resulting in a win rate of 28.6% for the period.
Average Daily Change
-0.06%
The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.32
The trading range spread for COL was ₱0.32, 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 COL by sector and industry.
Historical Price Data FAQs
Common questions about COL stock price history page
What is the COL stock price history page?
The COL stock price history page provides comprehensive historical trading data for COL Financial Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is COL's 52-week trading range?
COL has traded between ₱1.31 and ₱1.63 over the past 52 weeks for COL Financial Group, Inc., representing a price range of 24.4%. Currently trading at ₱1.34, the stock is 2.3% above its 52-week low and 17.8% below its 52-week high.
How has COL performed year-to-date (YTD)?
Year-to-date in 2026, COL has declined 5.6% from ₱1.42 to ₱1.34 for COL Financial Group, Inc.. The stock reached a YTD high of ₱1.42 and a low of ₱1.31.
What is COL's 50-day moving average (MA50)?
The 50-day moving average for COL Financial Group, Inc. (COL) is ₱1.37. The stock is currently trading below this level at ₱1.34, which is 2.5% below the 50-day MA.
What is COL's 200-day moving average (MA200)?
The 200-day moving average for COL Financial Group, Inc. (COL) is ₱1.43. The stock is currently trading below this key long-term indicator at ₱1.34, which is 6.3% below the 200-day MA.