Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-08-07	5.350	5.370	5.280	5.370	4.384	419,900
2023-08-04	5.400	5.400	5.280	5.320	4.343	337,200
2023-08-03	5.430	5.430	5.320	5.320	4.343	632,800
2023-08-02	5.360	5.440	5.360	5.420	4.425	1,989,700
2023-08-01	5.340	5.380	5.250	5.360	4.376	1,026,800
2023-07-31	5.260	5.360	5.260	5.340	4.360	1,623,400
2023-07-28	5.330	5.340	5.280	5.290	4.319	695,200
2023-07-27	5.300	5.340	5.290	5.330	4.351	451,700
2023-07-26	5.320	5.330	5.270	5.280	4.311	1,387,800
2023-07-25	5.300	5.320	5.300	5.300	4.327	1,121,700
2023-07-24	5.300	5.310	5.280	5.300	4.327	1,381,800
2023-07-21	5.300	5.320	5.200	5.300	4.327	1,401,700
2023-07-20	5.310	5.320	5.290	5.310	4.335	1,407,400
2023-07-19	5.230	5.320	5.220	5.280	4.311	2,131,400
2023-07-18	5.100	5.220	5.100	5.220	4.262	1,942,500
2023-07-17	5.140	5.140	5.100	5.100	4.164	800,500
2023-07-14	5.100	5.150	5.090	5.140	4.196	238,500
2023-07-13	5.050	5.120	4.950	5.080	4.147	642,600
2023-07-12	5.000	5.180	4.950	5.010	4.090	97,500
2023-07-11	5.150	5.200	4.880	5.000	4.082	772,400
2023-07-10	5.300	5.370	5.150	5.150	4.204	6,735,900
2023-07-07	5.300	5.350	5.300	5.340	4.360	303,300
2023-07-06	5.340	5.380	5.320	5.350	4.368	1,358,100
2023-07-05	5.140	5.370	5.130	5.340	4.360	2,020,700
2023-07-04	5.060	5.150	5.060	5.120	4.180	742,300
2023-07-03	4.900	5.100	4.900	5.060	4.131	2,647,000
2023-06-30	4.800	4.940	4.800	4.900	4.000	1,928,000
2023-06-29	4.980	4.980	4.800	4.800	3.919	2,285,000
2023-06-27	4.980	4.980	4.900	4.930	4.025	347,000
2023-06-26	4.960	4.970	4.860	4.930	4.025	162,000
2023-06-23	4.900	4.970	4.900	4.960	4.049	532,000
2023-06-22	4.880	4.880	4.680	4.880	3.984	4,430,000
2023-06-21	4.900	4.970	4.900	4.910	4.009	165,000
2023-06-20	4.900	4.980	4.900	4.900	4.000	244,000
2023-06-19	5.000	5.000	4.880	4.890	3.992	2,203,000
2023-06-16	4.910	4.990	4.900	4.990	4.074	445,000
2023-06-15	5.000	5.000	4.900	4.920	4.017	138,000
2023-06-14	4.880	4.940	4.850	4.910	4.009	695,000
2023-06-13	4.990	4.990	4.900	4.900	4.000	2,863,000
2023-06-09	5.000	5.060	4.950	4.980	4.066	807,900
2023-06-08	5.090	5.090	5.000	5.000	4.082	260,900
2023-06-07	5.100	5.100	5.020	5.090	4.156	381,800
2023-06-06	5.100	5.110	5.080	5.100	4.164	377,100
2023-06-05	5.000	5.080	5.000	5.080	4.147	675,000
2023-06-02	4.890	4.990	4.860	4.990	4.074	1,035,000
2023-06-01	4.860	4.900	4.850	4.850	3.960	1,522,000
2023-05-31	4.850	4.900	4.850	4.880	3.984	265,000
2023-05-30	4.900	4.910	4.820	4.900	4.000	1,766,000
2023-05-29	4.950	4.950	4.880	4.900	4.000	3,065,000
2023-05-26	4.960	4.960	4.900	4.940	4.033	8,111,000
2023-05-25	4.950	4.960	4.900	4.950	4.041	5,736,000
2023-05-24	5.000	5.000	4.950	4.950	4.041	3,440,200
2023-05-23	5.040	5.100	5.000	5.010	4.090	4,437,800
2023-05-22	5.160	5.160	5.040	5.050	4.123	4,284,600
2023-05-19	5.160	5.210	5.140	5.200	4.245	7,263,100
2023-05-18	5.240	5.240	5.130	5.200	4.245	614,300
2023-05-17	5.200	5.250	5.110	5.240	4.278	1,882,200
2023-05-16	5.110	5.200	5.050	5.200	4.245	1,530,300

← NewerPage 14 of 21 · 1,222 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.