Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.700 | 4.700 | 4.600 | 4.670 | 3.975 | 991,000 |
| 2024-05-06 | 4.730 | 4.730 | 4.650 | 4.670 | 3.975 | 183,000 |
| 2024-05-03 | 4.730 | 4.730 | 4.700 | 4.730 | 4.027 | 566,000 |
| 2024-05-02 | 4.680 | 4.730 | 4.680 | 4.730 | 4.027 | 229,000 |
| 2024-04-30 | 4.700 | 4.710 | 4.670 | 4.670 | 3.975 | 1,280,000 |
| 2024-04-29 | 4.650 | 4.710 | 4.650 | 4.710 | 4.009 | 1,965,000 |
| 2024-04-26 | 4.630 | 4.700 | 4.630 | 4.660 | 3.967 | 395,000 |
| 2024-04-25 | 4.640 | 4.750 | 4.630 | 4.750 | 4.044 | 210,000 |
| 2024-04-24 | 4.660 | 4.750 | 4.620 | 4.750 | 4.044 | 62,000 |
| 2024-04-23 | 4.650 | 4.800 | 4.640 | 4.680 | 3.984 | 632,000 |
| 2024-04-22 | 4.750 | 4.770 | 4.680 | 4.750 | 4.044 | 473,000 |
| 2024-04-19 | 4.610 | 4.750 | 4.610 | 4.750 | 4.044 | 111,000 |
| 2024-04-18 | 4.700 | 4.700 | 4.690 | 4.700 | 4.001 | 294,000 |
| 2024-04-17 | 4.650 | 4.720 | 4.610 | 4.700 | 4.001 | 579,000 |
| 2024-04-16 | 4.730 | 4.750 | 4.690 | 4.730 | 4.027 | 284,000 |
| 2024-04-15 | 4.880 | 4.890 | 4.780 | 4.780 | 4.069 | 112,000 |
| 2024-04-12 | 4.950 | 4.950 | 4.750 | 4.870 | 4.146 | 944,000 |
| 2024-04-11 | 4.910 | 4.950 | 4.810 | 4.950 | 4.214 | 890,000 |
| 2024-04-08 | 5.000 | 5.000 | 4.920 | 4.950 | 4.214 | 208,000 |
| 2024-04-05 | 4.940 | 4.990 | 4.930 | 4.990 | 4.248 | 271,000 |
| 2024-04-04 | 4.990 | 4.990 | 4.900 | 4.970 | 4.231 | 131,000 |
| 2024-04-03 | 4.870 | 4.990 | 4.860 | 4.990 | 4.248 | 140,000 |
| 2024-04-02 | 4.820 | 4.970 | 4.820 | 4.860 | 4.137 | 179,900 |
| 2024-04-01 | 4.930 | 5.020 | 4.930 | 5.020 | 4.273 | 31,000 |
| 2024-03-27 | 4.930 | 4.950 | 4.910 | 4.930 | 4.197 | 239,000 |
| 2024-03-26 | 4.960 | 4.960 | 4.880 | 4.940 | 4.205 | 1,098,000 |
| 2024-03-25 | 5.020 | 5.030 | 4.650 | 4.900 | 4.171 | 816,000 |
| 2024-03-22 | 5.000 | 5.040 | 4.950 | 4.970 | 4.231 | 453,600 |
| 2024-03-21 | 5.080 | 5.080 | 5.000 | 5.050 | 4.299 | 629,800 |
| 2024-03-20 | 5.010 | 5.150 | 4.940 | 5.060 | 4.307 | 701,700 |
| 2024-03-19 | 5.150 | 5.150 | 5.050 | 5.050 | 4.299 | 122,400 |
| 2024-03-18 | 5.050 | 5.100 | 5.000 | 5.090 | 4.333 | 744,400 |
| 2024-03-15 | 5.000 | 5.120 | 5.000 | 5.100 | 4.341 | 965,700 |
| 2024-03-14 | 5.120 | 5.150 | 4.980 | 5.000 | 4.256 | 727,700 |
| 2024-03-13 | 5.140 | 5.180 | 5.090 | 5.180 | 4.410 | 967,400 |
| 2024-03-12 | 5.200 | 5.200 | 5.110 | 5.150 | 4.384 | 688,100 |
| 2024-03-11 | 5.200 | 5.200 | 5.080 | 5.090 | 4.333 | 728,400 |
| 2024-03-08 | 5.100 | 5.240 | 5.100 | 5.200 | 4.427 | 29,700 |
| 2024-03-07 | 5.180 | 5.250 | 5.130 | 5.180 | 4.410 | 479,800 |
| 2024-03-06 | 5.270 | 5.300 | 5.190 | 5.250 | 4.469 | 588,800 |
| 2024-03-05 | 5.320 | 5.320 | 5.210 | 5.250 | 4.469 | 308,300 |
| 2024-03-04 | 5.150 | 5.320 | 5.090 | 5.320 | 4.529 | 624,900 |
| 2024-03-01 | 5.270 | 5.300 | 5.270 | 5.300 | 4.512 | 303,700 |
| 2024-02-29 | 5.260 | 5.290 | 5.240 | 5.270 | 4.486 | 712,000 |
| 2024-02-28 | 5.240 | 5.280 | 5.200 | 5.260 | 4.478 | 988,600 |
| 2024-02-27 | 5.200 | 5.240 | 5.140 | 5.230 | 4.452 | 1,042,800 |
| 2024-02-26 | 5.090 | 5.200 | 5.090 | 5.200 | 4.427 | 901,900 |
| 2024-02-23 | 5.180 | 5.190 | 5.110 | 5.180 | 4.410 | 397,800 |
| 2024-02-22 | 5.160 | 5.180 | 5.090 | 5.180 | 4.410 | 812,400 |
| 2024-02-21 | 5.160 | 5.160 | 5.100 | 5.150 | 4.384 | 304,000 |
| 2024-02-20 | 5.150 | 5.150 | 5.110 | 5.130 | 4.367 | 389,700 |
| 2024-02-19 | 5.170 | 5.170 | 5.120 | 5.150 | 4.384 | 253,400 |
| 2024-02-16 | 5.130 | 5.180 | 5.080 | 5.180 | 4.410 | 660,600 |
| 2024-02-15 | 5.040 | 5.120 | 5.040 | 5.120 | 4.359 | 228,800 |
| 2024-02-14 | 5.100 | 5.130 | 5.040 | 5.040 | 4.290 | 883,000 |
| 2024-02-13 | 5.090 | 5.140 | 5.090 | 5.130 | 4.367 | 462,100 |
| 2024-02-12 | 5.040 | 5.080 | 5.040 | 5.080 | 4.324 | 849,600 |
| 2024-02-08 | 5.040 | 5.050 | 5.000 | 5.040 | 4.290 | 841,300 |
| 2024-02-07 | 5.000 | 5.040 | 4.990 | 5.030 | 4.282 | 677,200 |
| 2024-02-06 | 4.990 | 5.000 | 4.950 | 5.000 | 4.256 | 1,120,300 |
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.