Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	5.020	5.030	4.960	5.030	4.107	687,900
2023-05-10	5.000	5.020	4.980	5.020	4.098	617,600
2023-05-09	4.930	5.000	4.930	5.000	4.082	569,000
2023-05-08	5.000	5.010	4.950	4.990	4.074	518,500
2023-05-05	5.010	5.030	5.000	5.010	4.090	1,104,100
2023-05-04	5.000	5.010	4.950	5.010	4.090	3,566,000
2023-05-03	4.930	5.020	4.930	4.990	4.074	5,205,000
2023-05-02	4.800	4.930	4.760	4.930	4.025	2,053,000
2023-04-28	4.750	4.850	4.680	4.850	3.960	1,068,000
2023-04-27	4.500	4.750	4.500	4.750	3.878	1,464,000
2023-04-26	4.440	4.500	4.440	4.500	3.674	1,499,000
2023-04-25	4.430	4.470	4.400	4.430	3.617	594,000
2023-04-24	4.420	4.460	4.300	4.460	3.641	802,000
2023-04-20	4.460	4.490	4.450	4.460	3.641	4,415,000
2023-04-19	4.470	4.480	4.420	4.460	3.641	2,235,000
2023-04-18	4.300	4.480	4.260	4.470	3.649	1,359,000
2023-04-17	4.220	4.300	4.160	4.300	3.511	865,000
2023-04-14	4.110	4.220	4.090	4.220	3.445	317,000
2023-04-13	4.140	4.140	4.090	4.090	3.339	660,000
2023-04-12	4.090	4.140	4.090	4.130	3.372	67,000
2023-04-11	4.180	4.180	4.080	4.090	3.339	8,241,000
2023-04-05	4.150	4.150	4.080	4.080	3.331	1,338,000
2023-04-04	4.030	4.110	4.030	4.100	3.347	3,584,000
2023-04-03	4.100	4.120	4.000	4.000	3.266	7,658,000
2023-03-31	4.160	4.160	4.090	4.100	3.347	611,000
2023-03-30	4.140	4.200	4.010	4.090	3.339	1,231,000
2023-03-29	4.100	4.130	4.050	4.130	3.372	1,407,000
2023-03-28	4.080	4.080	3.970	4.000	3.266	3,345,000
2023-03-27	4.060	4.130	4.040	4.100	3.347	1,018,000
2023-03-24	4.110	4.140	4.050	4.140	3.380	585,000
2023-03-23	4.090	4.150	4.090	4.110	3.355	1,659,000
2023-03-22	4.100	4.180	4.060	4.120	3.364	777,000
2023-03-21	4.120	4.280	4.080	4.100	3.347	1,966,000
2023-03-20	4.330	4.340	4.130	4.150	3.388	495,000
2023-03-17	4.130	4.290	4.050	4.100	3.347	1,718,000
2023-03-16	4.170	4.190	4.040	4.120	3.364	2,283,000
2023-03-15	4.160	4.240	4.150	4.170	3.404	415,000
2023-03-14	4.190	4.190	4.150	4.180	3.413	331,000
2023-03-13	4.300	4.300	4.160	4.190	3.421	491,000
2023-03-10	4.200	4.250	4.160	4.220	3.445	743,000
2023-03-09	4.180	4.290	4.180	4.200	3.429	1,202,000
2023-03-08	4.260	4.310	4.180	4.180	3.413	1,806,000
2023-03-07	4.390	4.430	4.310	4.310	3.519	461,000
2023-03-06	4.360	4.400	4.340	4.360	3.560	391,000
2023-03-03	4.470	4.470	4.350	4.360	3.560	3,804,000
2023-03-02	4.300	4.490	4.300	4.360	3.560	611,000
2023-03-01	4.240	4.310	4.200	4.300	3.511	6,504,000
2023-02-28	4.370	4.540	4.170	4.170	3.404	34,892,000
2023-02-27	4.550	4.550	4.350	4.370	3.568	5,406,000
2023-02-23	4.500	4.500	4.490	4.500	3.674	4,849,000
2023-02-22	4.550	4.550	4.480	4.500	3.674	1,786,000
2023-02-21	4.730	4.730	4.510	4.550	3.715	3,601,000
2023-02-20	4.670	4.770	4.650	4.680	3.821	3,089,000
2023-02-17	4.850	4.850	4.700	4.740	3.870	6,920,000
2023-02-16	4.890	4.890	4.750	4.800	3.919	3,180,000
2023-02-15	4.890	4.990	4.890	4.900	4.000	1,270,000
2023-02-14	4.950	4.960	4.900	4.900	4.000	360,000
2023-02-13	4.970	4.970	4.850	4.960	4.049	458,000
2023-02-10	4.970	4.980	4.910	4.970	4.058	551,000
2023-02-09	4.900	4.990	4.900	4.970	4.058	2,918,000

← NewerPage 15 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.