Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	4.310	4.310	4.280	4.300	3.474	2,796,000
2022-08-10	4.300	4.320	4.280	4.290	3.466	220,000
2022-08-09	4.270	4.320	4.270	4.300	3.474	54,000
2022-08-08	4.340	4.340	4.270	4.280	3.458	60,000
2022-08-05	4.320	4.350	4.290	4.340	3.506	919,000
2022-08-04	4.300	4.300	4.290	4.300	3.474	373,000
2022-08-03	4.300	4.300	4.260	4.300	3.474	627,000
2022-08-02	4.350	4.350	4.250	4.260	3.442	158,000
2022-08-01	4.300	4.350	4.280	4.350	3.514	237,000
2022-07-29	4.380	4.380	4.280	4.300	3.474	300,000
2022-07-28	4.300	4.300	4.280	4.300	3.474	63,000
2022-07-27	4.350	4.350	4.180	4.290	3.466	364,000
2022-07-26	4.300	4.300	4.280	4.300	3.474	65,000
2022-07-25	4.300	4.300	4.260	4.300	3.474	240,000
2022-07-22	4.390	4.390	4.300	4.300	3.474	142,000
2022-07-21	4.300	4.380	4.300	4.300	3.474	2,301,000
2022-07-20	4.370	4.370	4.300	4.300	3.474	1,403,000
2022-07-19	4.350	4.400	4.300	4.400	3.555	51,000
2022-07-18	4.370	4.400	4.350	4.360	3.522	106,000
2022-07-15	4.400	4.450	4.380	4.400	3.555	229,000
2022-07-14	4.420	4.440	4.400	4.400	3.555	82,000
2022-07-13	4.410	4.440	4.380	4.440	3.587	120,000
2022-07-12	4.450	4.450	4.420	4.450	3.595	853,000
2022-07-11	4.450	4.500	4.430	4.500	3.635	41,000
2022-07-08	4.410	4.460	4.410	4.420	3.571	777,000
2022-07-07	4.500	4.500	4.460	4.480	3.619	1,319,000
2022-07-06	4.430	4.500	4.370	4.490	3.627	71,000
2022-07-05	4.400	4.420	4.320	4.390	3.547	249,000
2022-07-04	4.350	4.350	4.280	4.320	3.490	1,785,000
2022-07-01	4.300	4.350	4.280	4.350	3.514	95,000
2022-06-30	4.300	4.310	4.250	4.310	3.482	143,000
2022-06-29	4.300	4.300	4.230	4.300	3.474	937,000
2022-06-28	4.400	4.420	4.300	4.360	3.522	423,000
2022-06-27	4.310	4.390	4.270	4.380	3.539	140,000
2022-06-24	4.310	4.310	4.240	4.250	3.434	292,000
2022-06-23	4.350	4.400	4.280	4.310	3.482	466,000
2022-06-22	4.380	4.440	4.260	4.380	3.539	336,000
2022-06-21	4.350	4.370	4.330	4.370	3.530	983,000
2022-06-20	4.240	4.400	4.240	4.340	3.506	70,000
2022-06-17	4.430	4.430	4.160	4.240	3.425	475,000
2022-06-16	4.450	4.450	4.350	4.370	3.530	340,000
2022-06-15	4.400	4.450	4.380	4.400	3.555	1,001,000
2022-06-14	4.450	4.450	4.310	4.400	3.555	355,000
2022-06-13	4.410	4.470	4.400	4.470	3.611	494,000
2022-06-10	4.610	4.680	4.400	4.400	3.555	1,499,000
2022-06-09	4.690	4.690	4.610	4.610	3.724	837,000
2022-06-08	4.670	4.800	4.660	4.700	3.797	195,000
2022-06-07	4.690	4.770	4.670	4.720	3.813	79,000
2022-06-06	4.800	4.800	4.650	4.700	3.797	217,000
2022-06-03	4.800	4.800	4.770	4.780	3.862	188,000
2022-06-02	4.800	4.820	4.750	4.800	3.878	1,147,000
2022-06-01	4.820	4.890	4.750	4.800	3.878	487,000
2022-05-31	4.710	4.750	4.700	4.710	3.805	1,634,000
2022-05-30	4.720	4.720	4.680	4.700	3.797	1,053,000
2022-05-27	4.660	4.710	4.650	4.710	3.805	506,000
2022-05-26	4.660	4.660	4.650	4.660	3.765	482,000
2022-05-25	4.660	4.660	4.570	4.660	3.765	335,000
2022-05-24	4.650	4.700	4.640	4.680	3.781	49,000
2022-05-23	4.760	4.760	4.640	4.650	3.757	228,000
2022-05-20	4.730	4.730	4.650	4.650	3.757	236,000

← NewerPage 18 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.