Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	4.630	4.640	4.610	4.610	3.764	112,000
2023-11-03	4.610	4.640	4.610	4.610	3.764	215,000
2023-10-31	4.700	4.700	4.610	4.610	3.764	56,000
2023-10-27	4.650	4.750	4.650	4.750	3.878	38,000
2023-10-26	4.700	4.730	4.680	4.690	3.829	1,001,000
2023-10-25	4.750	4.750	4.700	4.700	3.837	13,000
2023-10-24	4.740	4.750	4.710	4.750	3.878	82,000
2023-10-23	4.750	4.850	4.690	4.690	3.829	65,000
2023-10-20	4.800	4.890	4.750	4.890	3.992	44,000
2023-10-19	4.800	4.890	4.800	4.860	3.968	67,000
2023-10-18	4.640	4.900	4.640	4.890	3.992	528,000
2023-10-17	4.670	4.690	4.640	4.640	3.788	77,000
2023-10-16	4.670	4.670	4.610	4.620	3.772	92,000
2023-10-13	4.720	4.720	4.600	4.610	3.764	123,000
2023-10-12	4.750	4.750	4.630	4.650	3.796	131,000
2023-10-11	4.650	4.700	4.650	4.670	3.813	101,000
2023-10-10	4.600	4.650	4.590	4.620	3.772	285,000
2023-10-09	4.570	4.580	4.550	4.570	3.731	429,000
2023-10-06	4.750	4.750	4.570	4.580	3.739	1,287,000
2023-10-05	4.810	4.820	4.750	4.760	3.886	443,000
2023-10-04	4.850	4.920	4.810	4.820	3.935	63,000
2023-10-03	4.860	4.900	4.830	4.850	3.960	262,000
2023-10-02	4.920	4.950	4.860	4.860	3.968	54,000
2023-09-29	4.990	4.990	4.900	4.950	4.041	1,227,000
2023-09-28	4.970	4.990	4.900	4.900	4.000	780,000
2023-09-27	4.850	5.080	4.850	4.970	4.058	1,152,000
2023-09-26	4.880	4.890	4.850	4.860	3.968	182,000
2023-09-25	4.900	4.900	4.800	4.850	3.960	1,128,000
2023-09-22	4.970	4.970	4.830	4.840	3.951	61,000
2023-09-21	4.860	4.980	4.830	4.830	3.943	233,000
2023-09-20	4.820	4.930	4.820	4.850	3.960	45,000
2023-09-19	4.830	4.910	4.820	4.820	3.935	166,000
2023-09-18	4.850	4.970	4.840	4.850	3.960	180,000
2023-09-15	4.900	4.970	4.890	4.910	4.009	90,000
2023-09-14	4.870	4.970	4.870	4.870	3.976	46,000
2023-09-13	4.900	4.970	4.850	4.870	3.976	154,000
2023-09-12	4.920	4.920	4.840	4.900	4.000	554,000
2023-09-11	5.080	5.080	4.920	4.960	4.049	521,600
2023-09-08	5.070	5.080	5.010	5.040	4.115	152,100
2023-09-07	5.090	5.090	5.060	5.070	4.139	126,900
2023-09-06	5.100	5.120	5.070	5.080	4.147	205,900
2023-09-05	5.100	5.150	5.070	5.100	4.164	87,000
2023-09-04	5.160	5.170	5.060	5.100	4.164	178,100
2023-09-01	5.110	5.160	5.100	5.160	4.213	162,500
2023-08-31	5.100	5.140	5.090	5.140	4.196	179,600
2023-08-30	5.190	5.190	5.080	5.100	4.164	207,200
2023-08-29	5.100	5.120	5.100	5.100	4.164	428,900
2023-08-25	5.130	5.180	5.080	5.100	4.164	289,400
2023-08-24	5.100	5.140	5.080	5.120	4.180	280,000
2023-08-23	5.200	5.200	5.060	5.100	4.164	76,700
2023-08-22	5.200	5.200	5.100	5.150	4.204	588,900
2023-08-18	5.180	5.180	5.150	5.150	4.204	142,800
2023-08-17	5.180	5.200	5.150	5.150	4.204	92,800
2023-08-16	5.260	5.270	5.160	5.170	4.221	328,000
2023-08-15	5.170	5.270	5.170	5.250	4.286	264,500
2023-08-14	5.200	5.300	5.150	5.210	4.253	1,182,000
2023-08-11	5.210	5.350	5.210	5.350	4.368	239,700
2023-08-10	5.250	5.270	5.220	5.220	4.262	230,000
2023-08-09	5.240	5.280	5.240	5.250	4.286	31,400
2023-08-08	5.370	5.370	5.210	5.240	4.278	520,500

← NewerPage 13 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.