Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	4.870	4.880	4.840	4.880	3.984	1,470,000
2023-02-07	4.820	4.870	4.750	4.870	3.976	1,957,000
2023-02-06	4.810	4.860	4.800	4.810	3.927	3,052,000
2023-02-03	4.840	4.890	4.800	4.810	3.927	967,000
2023-02-02	4.770	4.890	4.770	4.870	3.976	1,482,000
2023-02-01	4.690	4.800	4.690	4.800	3.919	2,145,000
2023-01-31	4.690	4.690	4.650	4.690	3.829	3,326,000
2023-01-30	4.650	4.690	4.640	4.650	3.796	1,743,000
2023-01-27	4.570	4.670	4.570	4.650	3.796	1,179,000
2023-01-26	4.570	4.590	4.540	4.580	3.739	386,000
2023-01-25	4.600	4.610	4.560	4.570	3.731	174,000
2023-01-24	4.520	4.590	4.520	4.590	3.747	315,000
2023-01-23	4.630	4.650	4.490	4.590	3.747	1,791,000
2023-01-20	4.700	4.750	4.650	4.650	3.796	163,000
2023-01-19	4.640	4.800	4.610	4.770	3.894	1,389,000
2023-01-18	4.780	4.780	4.670	4.760	3.886	361,000
2023-01-17	4.750	4.790	4.690	4.760	3.886	598,000
2023-01-16	4.740	4.800	4.650	4.750	3.878	1,553,000
2023-01-13	4.700	4.750	4.580	4.700	3.837	1,297,000
2023-01-12	4.750	4.790	4.750	4.790	3.870	949,000
2023-01-11	4.780	4.790	4.730	4.750	3.837	1,028,000
2023-01-10	4.780	4.790	4.720	4.760	3.846	538,000
2023-01-09	4.670	4.790	4.670	4.780	3.862	2,645,000
2023-01-06	4.750	4.750	4.630	4.650	3.757	813,000
2023-01-05	4.720	4.750	4.610	4.700	3.797	1,822,000
2023-01-04	4.700	4.770	4.670	4.720	3.813	999,000
2023-01-03	4.670	4.750	4.670	4.700	3.797	1,085,000
2022-12-29	4.610	4.670	4.610	4.670	3.773	479,000
2022-12-28	4.630	4.630	4.610	4.630	3.741	937,000
2022-12-27	4.640	4.640	4.520	4.630	3.741	841,000
2022-12-23	4.470	4.640	4.470	4.630	3.741	905,000
2022-12-22	4.350	4.480	4.320	4.460	3.603	530,000
2022-12-21	4.240	4.500	4.220	4.340	3.506	541,000
2022-12-20	4.240	4.240	4.200	4.220	3.409	1,410,000
2022-12-19	4.240	4.300	4.200	4.220	3.409	409,000
2022-12-16	4.260	4.260	4.210	4.220	3.409	2,081,000
2022-12-15	4.230	4.300	4.230	4.260	3.442	1,752,000
2022-12-14	4.180	4.280	4.180	4.260	3.442	2,644,000
2022-12-13	4.140	4.180	4.140	4.170	3.369	3,025,000
2022-12-12	4.100	4.130	4.090	4.130	3.337	701,000
2022-12-09	4.060	4.100	4.060	4.090	3.304	474,000
2022-12-07	4.070	4.070	4.010	4.070	3.288	187,000
2022-12-06	4.000	4.080	4.000	4.070	3.288	531,000
2022-12-05	4.000	4.060	3.990	4.000	3.232	5,934,000
2022-12-02	4.000	4.010	3.980	4.000	3.232	6,617,000
2022-12-01	4.010	4.020	3.990	3.990	3.223	8,443,000
2022-11-29	4.040	4.060	3.990	4.000	3.232	8,740,000
2022-11-28	4.060	4.100	4.010	4.040	3.264	7,873,000
2022-11-25	4.100	4.100	4.050	4.060	3.280	1,023,000
2022-11-24	4.080	4.140	4.050	4.050	3.272	6,856,000
2022-11-23	4.070	4.080	4.040	4.050	3.272	2,664,000
2022-11-22	4.060	4.070	4.020	4.030	3.256	1,660,000
2022-11-21	4.050	4.060	4.000	4.000	3.232	5,304,000
2022-11-18	4.000	4.050	4.000	4.000	3.232	3,194,000
2022-11-17	4.000	4.040	3.990	4.000	3.232	3,547,000
2022-11-16	4.020	4.050	3.970	3.990	3.223	497,000
2022-11-15	3.990	4.050	3.970	3.970	3.207	1,282,000
2022-11-14	3.930	4.050	3.930	4.040	3.264	246,000
2022-11-11	4.000	4.010	3.930	3.930	3.175	752,000
2022-11-10	3.980	3.980	3.930	3.950	3.191	1,516,000

← NewerPage 16 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.