Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	3.910	3.990	3.900	3.980	3.215	207,000
2022-11-08	3.940	3.970	3.920	3.920	3.167	487,000
2022-11-07	4.000	4.000	3.920	3.940	3.183	290,000
2022-11-04	3.940	3.950	3.920	3.940	3.183	86,000
2022-11-03	3.940	3.940	3.890	3.940	3.183	162,000
2022-11-02	3.950	4.010	3.930	3.970	3.207	1,649,000
2022-10-28	3.970	3.990	3.940	3.950	3.191	1,402,000
2022-10-27	3.940	4.000	3.930	3.970	3.207	693,000
2022-10-26	3.990	3.990	3.950	3.970	3.207	258,000
2022-10-25	3.950	3.950	3.890	3.950	3.191	618,000
2022-10-24	4.020	4.020	3.940	3.940	3.183	834,000
2022-10-21	4.000	4.030	3.970	4.020	3.248	38,000
2022-10-20	4.000	4.000	3.970	4.000	3.232	723,000
2022-10-19	3.950	4.080	3.940	3.990	3.223	534,000
2022-10-18	4.050	4.050	3.980	4.000	3.232	260,000
2022-10-17	4.060	4.060	3.900	4.050	3.272	97,000
2022-10-14	4.000	4.050	3.980	4.000	3.232	1,027,000
2022-10-13	4.080	4.080	3.950	4.000	3.232	355,000
2022-10-12	4.120	4.120	3.940	3.990	3.223	531,000
2022-10-11	4.140	4.140	3.900	4.040	3.264	119,000
2022-10-10	4.200	4.200	4.000	4.000	3.232	37,000
2022-10-07	3.980	4.100	3.880	4.100	3.312	108,000
2022-10-06	4.000	4.050	3.930	3.970	3.207	129,000
2022-10-05	4.000	4.100	3.900	4.000	3.232	857,000
2022-10-04	3.910	4.000	3.910	4.000	3.232	29,000
2022-10-03	3.930	4.040	3.900	3.930	3.175	944,000
2022-09-30	3.930	3.940	3.800	3.930	3.175	371,000
2022-09-29	3.850	3.960	3.800	3.930	3.175	170,000
2022-09-28	3.850	3.960	3.800	3.800	3.070	1,277,000
2022-09-27	3.930	4.010	3.850	3.850	3.110	1,319,000
2022-09-23	3.970	4.100	3.900	3.930	3.175	313,000
2022-09-22	4.030	4.100	3.840	4.000	3.232	2,135,000
2022-09-21	4.120	4.200	4.000	4.020	3.248	863,000
2022-09-20	4.170	4.170	4.100	4.120	3.328	352,000
2022-09-19	4.320	4.320	4.090	4.100	3.312	1,089,000
2022-09-16	4.320	4.320	4.200	4.200	3.393	685,000
2022-09-15	4.290	4.340	4.290	4.290	3.466	89,000
2022-09-14	4.300	4.300	4.250	4.290	3.466	741,000
2022-09-13	4.330	4.330	4.290	4.310	3.482	130,000
2022-09-12	4.300	4.330	4.290	4.330	3.498	163,000
2022-09-09	4.290	4.300	4.290	4.300	3.474	89,000
2022-09-08	4.290	4.300	4.280	4.300	3.474	377,000
2022-09-07	4.350	4.360	4.300	4.320	3.490	728,000
2022-09-06	4.350	4.390	4.250	4.350	3.514	6,481,000
2022-09-05	4.350	4.400	4.340	4.350	3.514	18,081,000
2022-09-02	4.380	4.380	4.350	4.350	3.514	16,559,000
2022-09-01	4.310	4.350	4.310	4.350	3.514	3,111,000
2022-08-31	4.340	4.350	4.320	4.320	3.490	608,000
2022-08-30	4.350	4.370	4.310	4.350	3.514	4,580,000
2022-08-26	4.430	4.430	4.350	4.380	3.539	1,342,000
2022-08-25	4.430	4.440	4.350	4.430	3.579	144,000
2022-08-24	4.430	4.450	4.340	4.400	3.555	307,000
2022-08-23	4.400	4.400	4.340	4.400	3.555	513,000
2022-08-22	4.420	4.430	4.350	4.400	3.555	2,439,000
2022-08-19	4.400	4.480	4.400	4.420	3.571	2,584,000
2022-08-18	4.350	4.480	4.340	4.400	3.555	2,984,000
2022-08-17	4.350	4.500	4.320	4.320	3.490	947,000
2022-08-16	4.350	4.350	4.290	4.300	3.474	2,013,000
2022-08-15	4.310	4.350	4.290	4.290	3.466	2,040,000
2022-08-12	4.320	4.320	4.290	4.300	3.474	1,907,000

← NewerPage 17 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.