- Stock Price
- Price History
- Dividends
- Dividend History
COL Stock Price History - COL Financial Group, Inc.
Best Day (1Y)
₱1.74
January 09, 2025
Worst Day (1Y)
₱1.35
December 17, 2025
Average Volume (1Y)
334K
Daily Average
Most Traded (1Y)
37.59M
May 02, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| May 09, 2025 | ₱1.62 | ₱1.63 | ₱1.56 | 18K shares | ₱29K | -₱0.01 | -0.61% |
| May 08, 2025 | ₱1.63 | ₱1.63 | ₱1.56 | 9K shares | ₱15K | +₱0.07 | +4.49% |
| May 07, 2025 | ₱1.56 | ₱1.63 | ₱1.56 | 2K shares | ₱3K | -₱0.07 | -4.29% |
| May 06, 2025 | ₱1.63 | ₱1.65 | ₱1.60 | 15K shares | ₱24K | +₱0.03 | +1.87% |
| May 05, 2025 | ₱1.60 | ₱1.65 | ₱1.60 | 10K shares | ₱16K | -₱0.05 | -3.03% |
| May 02, 2025 | ₱1.65 | ₱1.65 | ₱1.56 | 37.59M shares | ₱60.15 Million | +₱0.10 | +5.77% |
| Apr 30, 2025 | ₱1.56 | ₱1.64 | ₱1.55 | 51K shares | ₱83K | +₱0.01 | +0.65% |
| Apr 29, 2025 | ₱1.55 | ₱1.60 | ₱1.55 | 205K shares | ₱319K | -₱0.05 | -3.13% |
| Apr 28, 2025 | ₱1.60 | ₱1.64 | ₱1.53 | 79K shares | ₱128K | +₱0.07 | +4.58% |
| Apr 25, 2025 | ₱1.53 | ₱1.63 | ₱1.53 | 1K shares | ₱2K | -₱0.09 | -6.13% |
| Apr 24, 2025 | ₱1.63 | ₱1.63 | ₱1.57 | 65K shares | ₱105K | +₱0.05 | +3.16% |
| Apr 23, 2025 | ₱1.58 | ₱1.63 | ₱1.53 | 186K shares | ₱287K | -₱0.05 | -3.07% |
| Apr 22, 2025 | ₱1.63 | ₱1.63 | ₱1.63 | 6K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱1.63 | ₱1.63 | ₱1.63 | 2K shares | ₱3K | -₱0.01 | -0.61% |
| Apr 16, 2025 | ₱1.64 | ₱1.64 | ₱1.63 | 17K shares | ₱28K | +₱0.01 | +0.61% |
| Apr 15, 2025 | ₱1.63 | ₱1.64 | ₱1.63 | 1K shares | ₱2K | -₱0.01 | -0.61% |
| Apr 14, 2025 | ₱1.64 | ₱1.64 | ₱1.64 | 6K shares | ₱10K | +₱0.02 | +1.23% |
| Apr 11, 2025 | ₱1.62 | ₱1.62 | ₱1.62 | 13K shares | ₱21K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.62 | ₱1.62 | ₱1.60 | 6K shares | ₱10K | +₱0.02 | +1.25% |
| Apr 08, 2025 | ₱1.60 | ₱1.64 | ₱1.60 | 18K shares | ₱29K | -₱0.04 | -2.44% |
| Apr 07, 2025 | ₱1.64 | ₱1.64 | ₱1.60 | 11K shares | ₱18K | ₱0.00 | 0.00% |
| Apr 04, 2025 | ₱1.64 | ₱1.64 | ₱1.64 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.64 | ₱1.64 | ₱1.58 | 47K shares | ₱77K | +₱0.06 | +3.80% |
| Apr 02, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 29K shares | ₱46K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.58 | ₱1.58 | ₱1.57 | 49K shares | ₱77K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.58 | ₱1.59 | ₱1.54 | 2K shares | ₱3K | -₱0.01 | -0.63% |
| Mar 26, 2025 | ₱1.59 | ₱1.62 | ₱1.53 | 99K shares | ₱153K | -₱0.03 | -1.85% |
| Mar 25, 2025 | ₱1.62 | ₱1.62 | ₱1.61 | 4K shares | ₱6K | +₱0.01 | +0.62% |
| Mar 24, 2025 | ₱1.61 | ₱1.61 | ₱1.61 | 4K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱1.61 | ₱1.61 | ₱1.61 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱1.61 | ₱1.62 | ₱1.61 | 8K shares | ₱13K | -₱0.01 | -0.62% |
| Mar 19, 2025 | ₱1.62 | ₱1.63 | ₱1.54 | 7K shares | ₱11K | -₱0.01 | -0.61% |
| Mar 18, 2025 | ₱1.63 | ₱1.63 | ₱1.53 | 21K shares | ₱33K | +₱0.03 | +1.87% |
| Mar 17, 2025 | ₱1.60 | ₱1.68 | ₱1.60 | 13K shares | ₱21K | -₱0.08 | -4.76% |
| Mar 14, 2025 | ₱1.68 | ₱1.69 | ₱1.60 | 24K shares | ₱39K | -₱0.01 | -0.59% |
| Mar 13, 2025 | ₱1.69 | ₱1.69 | ₱1.69 | 4K shares | ₱7K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱1.69 | ₱1.69 | ₱1.68 | 4K shares | ₱7K | +₱0.01 | +0.60% |
| Mar 11, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱1.68 | ₱1.68 | ₱1.60 | 25K shares | ₱41K | +₱0.07 | +4.35% |
| Mar 07, 2025 | ₱1.61 | ₱1.64 | ₱1.61 | 60K shares | ₱97K | -₱0.01 | -0.62% |
| Mar 06, 2025 | ₱1.62 | ₱1.68 | ₱1.61 | 9K shares | ₱15K | -₱0.06 | -3.57% |
| Mar 05, 2025 | ₱1.68 | ₱1.68 | ₱1.60 | 219K shares | ₱351K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.68 | ₱1.68 | ₱1.60 | 1K shares | ₱2K | +₱0.08 | +5.00% |
| Mar 03, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 867K shares | ₱1.39 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱1.60 | ₱1.60 | ₱1.59 | 15K shares | ₱24K | +₱0.01 | +0.63% |
| Feb 26, 2025 | ₱1.59 | ₱1.59 | ₱1.57 | 42K shares | ₱66K | +₱0.02 | +1.27% |
| Feb 25, 2025 | ₱1.57 | ₱1.60 | ₱1.53 | 974K shares | ₱1.51 Million | -₱0.03 | -1.88% |
| Feb 24, 2025 | ₱1.60 | ₱1.61 | ₱1.60 | 33K shares | ₱53K | -₱0.01 | -0.62% |
| Feb 21, 2025 | ₱1.61 | ₱1.62 | ₱1.58 | 82K shares | ₱132K | +₱0.02 | +1.26% |
| Feb 20, 2025 | ₱1.59 | ₱1.59 | ₱1.56 | 140K shares | ₱220K | +₱0.01 | +0.63% |
| Feb 19, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 34K shares | ₱54K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.58 | ₱1.58 | ₱1.58 | 2K shares | ₱3K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.58 | ₱1.60 | ₱1.56 | 92K shares | ₱145K | -₱0.02 | -1.25% |
| Feb 14, 2025 | ₱1.60 | ₱1.60 | ₱1.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱1.60 | ₱1.60 | ₱1.59 | 2K shares | ₱3K | +₱0.01 | +0.63% |
| Feb 12, 2025 | ₱1.59 | ₱1.59 | ₱1.59 | 45K shares | ₱72K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱1.59 | ₱1.60 | ₱1.59 | 124K shares | ₱198K | -₱0.01 | -0.63% |
| Feb 10, 2025 | ₱1.60 | ₱1.64 | ₱1.58 | 57K shares | ₱91K | +₱0.02 | +1.27% |
| Feb 07, 2025 | ₱1.58 | ₱1.58 | ₱1.54 | 147K shares | ₱230K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.58 | ₱1.67 | ₱1.58 | 181K shares | ₱287K | -₱0.09 | -5.39% |
| Feb 05, 2025 | ₱1.67 | ₱1.67 | ₱1.67 | 12K shares | ₱20K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱1.67 | ₱1.71 | ₱1.58 | 13K shares | ₱21K | +₱0.10 | +5.70% |
| Feb 03, 2025 | ₱1.58 | ₱1.61 | ₱1.58 | 30K shares | ₱48K | -₱0.03 | -1.86% |
| Jan 31, 2025 | ₱1.61 | ₱1.61 | ₱1.55 | 342K shares | ₱534K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.61 | ₱1.61 | ₱1.60 | 19K shares | ₱31K | +₱0.02 | +1.26% |
| Jan 28, 2025 | ₱1.59 | ₱1.59 | ₱1.58 | 44K shares | ₱70K | +₱0.01 | +0.63% |
| Jan 27, 2025 | ₱1.58 | ₱1.60 | ₱1.54 | 270K shares | ₱426K | -₱0.02 | -1.25% |
| Jan 24, 2025 | ₱1.60 | ₱1.69 | ₱1.60 | 381K shares | ₱614K | -₱0.09 | -5.33% |
| Jan 23, 2025 | ₱1.69 | ₱1.73 | ₱1.62 | 257K shares | ₱418K | -₱0.04 | -2.31% |
| Jan 22, 2025 | ₱1.73 | ₱1.73 | ₱1.73 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.73 | ₱1.73 | ₱1.69 | 9K shares | ₱16K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.73 | ₱1.73 | ₱1.70 | 4K shares | ₱7K | +₱0.03 | +1.76% |
| Jan 17, 2025 | ₱1.70 | ₱1.71 | ₱1.65 | 46K shares | ₱78K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.70 | ₱1.74 | ₱1.65 | 10K shares | ₱17K | +₱0.05 | +3.03% |
| Jan 15, 2025 | ₱1.65 | ₱1.70 | ₱1.65 | 26K shares | ₱44K | -₱0.05 | -2.94% |
| Jan 14, 2025 | ₱1.70 | ₱1.72 | ₱1.70 | 42K shares | ₱71K | -₱0.02 | -1.16% |
| Jan 13, 2025 | ₱1.72 | ₱1.72 | ₱1.68 | 31K shares | ₱52K | -₱0.01 | -0.58% |
| Jan 10, 2025 | ₱1.73 | ₱1.74 | ₱1.65 | 4K shares | ₱7K | -₱0.01 | -0.57% |
| Jan 09, 2025 | ₱1.74 | ₱1.74 | ₱1.69 | 17K shares | ₱29K | +₱0.05 | +2.96% |
| Jan 08, 2025 | ₱1.69 | ₱1.71 | ₱1.66 | 66K shares | ₱111K | +₱0.02 | +1.20% |
| Jan 07, 2025 | ₱1.67 | ₱1.67 | ₱1.64 | 51K shares | ₱84K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱1.67 | ₱1.68 | ₱1.67 | 25K shares | ₱42K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱1.67 | ₱1.67 | ₱1.65 | 61K shares | ₱101K | +₱0.02 | +1.21% |
| Jan 02, 2025 | ₱1.65 | ₱1.69 | ₱1.61 | 77K shares | ₱127K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱1.65 | ₱1.69 | ₱1.62 | 124K shares | ₱207K | +₱0.01 | +0.61% |
| Dec 26, 2024 | ₱1.64 | ₱1.67 | ₱1.64 | 4K shares | ₱7K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.64 | ₱1.65 | ₱1.64 | 10K shares | ₱16K | -₱0.01 | -0.61% |
| Dec 20, 2024 | ₱1.65 | ₱1.65 | ₱1.61 | 68K shares | ₱110K | +₱0.03 | +1.85% |
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
Dec
2025
December 17, 2025
Lowest Price
₱1.35
Lowest price of ₱1.35 recorded, marking the period's minimum valuation, with a -6.25% 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
May
2025
May 02, 2025
Biggest Daily Gain
₱1.65
(+5.77%)
Single-day gain of 5.77% with ₱0.10 price increase, the largest percentage rise in this period, with 37.59M shares changing hands
May
2025
May 02, 2025
Highest Trading Volume
₱1.65
37.59M Shares (₱62.03M total value)
Most actively traded day with 37.59M shares (₱62.03M total value) at ₱1.65 per share, indicating peak investor activity
Jan
2025
January 09, 2025
Highest Price
₱1.74
Peak price of ₱1.74 reached during this period, representing the stock's maximum value, with 17K shares traded and +2.96% 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 6.35% below the 200-day Moving Average (₱1.52). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
COL showed moderate volatility with a standard deviation of 1.93% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 20, 2024 to December 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, COL recorded 73 positive days, 81 negative days, and 89 unchanged days, resulting in a win rate of 30.0% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.39
The trading range spread for COL was ₱0.39, 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 ₱1.35 and ₱1.74 over the past 52 weeks for COL Financial Group, Inc., representing a price range of 28.9%. Currently trading at ₱1.42, the stock is 5.2% above its 52-week low and 18.4% below its 52-week high.
How has COL performed year-to-date (YTD)?
Year-to-date in 2025, COL has declined 13.9% from ₱1.65 to ₱1.42 for COL Financial Group, Inc.. The stock reached a YTD high of ₱1.74 and a low of ₱1.35.
What is COL's 50-day moving average (MA50)?
The 50-day moving average for COL Financial Group, Inc. (COL) is ₱1.44. The stock is currently trading below this level at ₱1.42, which is 1.5% 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 ₱1.52. The stock is currently trading below this key long-term indicator at ₱1.42, which is 6.4% below the 200-day MA.