Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	4.950	5.000	4.950	5.000	4.256	565,000
2024-02-02	4.980	4.980	4.820	4.950	4.214	1,791,000
2024-02-01	5.000	5.030	4.910	4.980	4.239	1,649,900
2024-01-31	5.030	5.030	5.000	5.020	4.273	412,400
2024-01-30	5.030	5.030	5.000	5.030	4.282	249,000
2024-01-29	5.000	5.020	4.950	5.010	4.265	332,700
2024-01-26	5.050	5.050	4.980	5.000	4.256	2,309,200
2024-01-25	5.040	5.050	5.030	5.050	4.299	320,600
2024-01-24	5.000	5.050	4.950	5.000	4.256	1,001,400
2024-01-23	4.870	5.030	4.870	5.000	4.256	680,000
2024-01-22	4.850	4.890	4.830	4.870	4.146	20,280,000
2024-01-19	4.860	4.900	4.800	4.800	4.086	61,362,000
2024-01-18	4.920	4.920	4.750	4.860	4.137	463,000
2024-01-17	4.900	4.940	4.780	4.870	4.146	277,000
2024-01-16	4.820	4.900	4.820	4.900	4.171	238,000
2024-01-15	4.760	4.860	4.760	4.860	4.137	423,000
2024-01-12	4.810	4.830	4.780	4.820	4.103	240,000
2024-01-11	4.800	4.820	4.780	4.810	4.095	301,000
2024-01-10	4.760	4.800	4.760	4.790	4.078	101,000
2024-01-09	4.830	4.830	4.750	4.780	4.069	362,000
2024-01-08	4.750	4.820	4.750	4.770	4.061	174,000
2024-01-05	4.750	4.830	4.750	4.790	4.078	105,000
2024-01-04	4.750	4.790	4.750	4.750	4.044	268,000
2024-01-03	4.730	4.780	4.730	4.760	4.052	63,000
2024-01-02	4.620	4.820	4.620	4.720	4.018	181,000
2023-12-29	4.780	4.790	4.620	4.620	3.933	751,000
2023-12-28	4.900	4.940	4.770	4.810	3.927	550,000
2023-12-27	4.870	4.950	4.750	4.950	4.041	476,000
2023-12-22	4.740	4.810	4.590	4.800	3.919	324,000
2023-12-21	4.690	4.700	4.600	4.620	3.772	30,000
2023-12-20	4.650	4.650	4.610	4.610	3.764	185,000
2023-12-19	4.650	4.700	4.570	4.590	3.747	206,000
2023-12-18	4.650	4.680	4.530	4.570	3.731	339,000
2023-12-15	4.610	4.640	4.500	4.630	3.780	114,000
2023-12-14	4.460	4.600	4.450	4.550	3.715	338,000
2023-12-13	4.500	4.520	4.420	4.450	3.633	1,100,000
2023-12-12	4.400	4.500	4.400	4.500	3.674	2,239,000
2023-12-11	4.460	4.460	4.390	4.400	3.592	388,000
2023-12-07	4.580	4.580	4.450	4.460	3.641	282,000
2023-12-06	4.550	4.550	4.470	4.500	3.674	166,000
2023-12-05	4.540	4.590	4.480	4.480	3.658	97,000
2023-12-04	4.600	4.600	4.490	4.510	3.682	15,000
2023-12-01	4.500	4.590	4.500	4.500	3.674	83,000
2023-11-30	4.560	4.580	4.490	4.580	3.739	1,175,000
2023-11-29	4.590	4.600	4.500	4.500	3.674	2,556,000
2023-11-28	4.620	4.650	4.510	4.550	3.715	162,000
2023-11-24	4.530	4.620	4.530	4.620	3.772	1,345,000
2023-11-23	4.620	4.710	4.540	4.600	3.755	26,000
2023-11-22	4.620	4.620	4.550	4.620	3.772	292,000
2023-11-21	4.550	4.610	4.530	4.600	3.755	520,000
2023-11-20	4.700	4.700	4.560	4.570	3.731	4,168,000
2023-11-17	4.610	4.610	4.550	4.600	3.755	2,345,000
2023-11-16	4.560	4.640	4.560	4.600	3.755	60,000
2023-11-15	4.550	4.700	4.500	4.530	3.698	4,081,000
2023-11-14	4.640	4.650	4.550	4.550	3.715	135,000
2023-11-13	4.750	4.750	4.600	4.640	3.788	72,000
2023-11-10	4.700	4.740	4.600	4.650	3.796	116,000
2023-11-09	4.710	4.710	4.600	4.650	3.796	94,000
2023-11-08	4.750	4.750	4.550	4.600	3.755	21,446,000
2023-11-07	4.710	4.710	4.510	4.700	3.837	195,000

← NewerPage 12 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.