Cosco Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	4.820	4.840	4.780	4.790	4.258	339,000
2024-08-01	4.790	4.800	4.770	4.770	4.240	568,000
2024-07-31	4.770	4.770	4.700	4.770	4.240	107,000
2024-07-30	4.840	4.850	4.750	4.770	4.240	817,000
2024-07-29	4.780	4.900	4.740	4.840	4.303	483,000
2024-07-26	4.720	4.760	4.700	4.740	4.214	946,000
2024-07-25	4.700	4.720	4.660	4.710	4.187	4,794,000
2024-07-23	4.700	4.730	4.700	4.720	4.196	398,000
2024-07-22	4.680	4.750	4.620	4.720	4.196	535,000
2024-07-19	4.690	4.700	4.590	4.690	4.169	750,000
2024-07-18	4.720	4.720	4.680	4.680	4.160	154,000
2024-07-17	4.680	4.710	4.620	4.710	4.187	960,000
2024-07-16	4.590	4.670	4.590	4.620	4.107	618,000
2024-07-15	4.590	4.650	4.590	4.590	4.080	648,000
2024-07-12	4.580	4.600	4.570	4.580	4.072	634,000
2024-07-11	4.580	4.640	4.550	4.580	4.072	390,000
2024-07-10	4.660	4.670	4.540	4.580	4.072	497,000
2024-07-09	4.630	4.660	4.600	4.630	4.116	390,000
2024-07-08	4.610	4.650	4.600	4.610	4.098	210,000
2024-07-05	4.590	4.600	4.520	4.550	4.045	3,944,000
2024-07-04	4.590	4.630	4.560	4.590	4.080	961,000
2024-07-03	4.580	4.650	4.560	4.580	4.072	418,000
2024-07-02	4.600	4.660	4.550	4.580	4.072	897,000
2024-07-01	4.660	4.660	4.590	4.600	4.089	890,000
2024-06-28	4.600	4.650	4.600	4.620	4.107	1,356,000
2024-06-27	4.620	4.620	4.600	4.610	4.098	1,337,000
2024-06-26	4.650	4.650	4.600	4.620	4.107	730,000
2024-06-25	4.630	4.640	4.610	4.620	4.107	827,000
2024-06-24	4.550	4.640	4.550	4.610	4.098	1,096,000
2024-06-21	4.580	4.590	4.520	4.550	4.045	440,000
2024-06-20	4.580	4.590	4.550	4.550	4.045	112,000
2024-06-19	4.600	4.600	4.550	4.580	4.072	434,000
2024-06-18	4.600	4.600	4.520	4.550	4.045	283,000
2024-06-14	4.600	4.610	4.570	4.600	4.089	623,000
2024-06-13	4.540	4.600	4.530	4.590	4.080	775,000
2024-06-11	4.600	4.600	4.570	4.580	4.072	38,000
2024-06-10	4.530	4.590	4.530	4.570	4.063	1,597,000
2024-06-07	4.550	4.600	4.510	4.520	4.018	261,000
2024-06-06	4.690	4.690	4.530	4.600	4.089	38,000
2024-06-05	4.580	4.580	4.510	4.550	4.045	868,000
2024-06-04	4.570	4.660	4.520	4.580	4.072	536,000
2024-06-03	4.600	4.640	4.510	4.600	4.089	628,000
2024-05-31	4.640	4.670	4.550	4.600	4.089	578,000
2024-05-30	4.700	4.700	4.620	4.620	4.107	78,000
2024-05-29	4.700	4.720	4.660	4.700	4.178	576,000
2024-05-28	4.790	4.800	4.660	4.680	4.160	884,000
2024-05-27	4.720	4.990	4.720	4.950	4.214	800,000
2024-05-24	4.740	4.750	4.690	4.720	4.018	966,000
2024-05-23	4.750	4.760	4.720	4.740	4.035	2,157,000
2024-05-22	4.850	4.850	4.750	4.750	4.044	1,311,000
2024-05-21	4.810	4.870	4.810	4.870	4.146	1,151,000
2024-05-20	4.800	4.810	4.770	4.810	4.095	997,000
2024-05-17	4.790	4.800	4.770	4.800	4.086	901,000
2024-05-16	4.780	4.800	4.750	4.790	4.078	1,051,000
2024-05-15	4.750	4.820	4.750	4.750	4.044	1,473,000
2024-05-14	4.750	4.750	4.710	4.730	4.027	1,130,000
2024-05-13	4.740	4.750	4.730	4.740	4.035	1,381,000
2024-05-10	4.710	4.730	4.710	4.730	4.027	1,014,000
2024-05-09	4.700	4.700	4.600	4.700	4.001	352,000
2024-05-08	4.670	4.680	4.600	4.680	3.984	295,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1330 PHP
2026-04-16	0.2650 PHP
2025-09-03	0.1320 PHP
2025-05-08	0.2640 PHP
2024-05-28	0.2100 PHP
2023-12-29	0.1970 PHP
2023-01-13	0.0500 PHP
2022-01-05	0.0800 PHP
2021-01-12	0.0400 PHP
2021-01-05	0.0400 PHP
2019-12-20	0.0800 PHP
2019-02-12	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.