Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.840	8.860	8.650	8.700	8.559	378,100
2026-07-21	8.820	8.860	8.700	8.840	8.697	1,086,500
2026-07-20	8.790	8.850	8.790	8.820	8.677	461,400
2026-07-17	8.800	8.830	8.610	8.830	8.687	1,004,900
2026-07-16	8.490	8.820	8.490	8.800	8.657	6,675,200
2026-07-15	8.480	8.500	8.300	8.490	8.352	967,200
2026-07-14	8.490	8.490	8.300	8.450	8.313	552,800
2026-07-13	8.540	8.550	8.400	8.470	8.333	669,400
2026-07-10	8.280	8.550	8.260	8.520	8.382	6,250,500
2026-07-09	8.200	8.280	8.060	8.280	8.146	324,500
2026-07-08	8.290	8.290	8.150	8.200	8.067	1,012,900
2026-07-07	8.170	8.300	8.100	8.290	8.156	3,292,300
2026-07-06	8.190	8.200	8.100	8.170	8.038	320,500
2026-07-03	8.150	8.200	8.090	8.190	8.057	2,563,100
2026-07-02	7.920	8.160	7.920	8.100	7.969	1,931,900
2026-07-01	7.800	7.950	7.780	7.910	7.782	969,100
2026-06-30	7.750	7.840	7.680	7.840	7.713	243,900
2026-06-29	7.660	7.840	7.650	7.750	7.624	342,900
2026-06-26	7.660	7.670	7.600	7.660	7.536	714,500
2026-06-25	7.940	7.940	7.640	7.660	7.536	861,400
2026-06-24	8.000	8.040	7.820	7.970	7.841	892,300
2026-06-23	8.000	8.000	7.750	8.000	7.870	2,361,500
2026-06-22	8.000	8.040	7.750	8.000	7.870	1,434,200
2026-06-19	7.770	8.000	7.760	8.000	7.870	1,130,900
2026-06-18	7.750	7.760	7.650	7.750	7.624	13,235,500
2026-06-17	7.810	7.810	7.700	7.750	7.624	683,300
2026-06-16	7.880	7.880	7.750	7.810	7.683	360,100
2026-06-15	7.940	7.940	7.750	7.880	7.752	1,017,800
2026-06-11	7.850	7.950	7.810	7.940	7.811	29,900
2026-06-10	8.070	8.200	7.820	7.950	7.821	343,500
2026-06-09	8.330	8.370	8.050	8.050	7.919	742,100
2026-06-08	8.080	8.400	8.060	8.330	8.195	1,669,300
2026-06-05	8.040	8.200	8.040	8.180	8.047	1,141,600
2026-06-04	8.190	8.200	7.940	8.040	7.910	3,037,400
2026-06-03	7.900	8.200	7.810	8.180	8.047	2,016,300
2026-06-02	7.490	7.900	7.400	7.900	7.772	2,120,100
2026-06-01	7.400	7.500	7.340	7.500	7.378	413,600
2026-05-29	7.400	7.500	7.350	7.400	7.280	270,600
2026-05-28	7.350	7.500	7.350	7.400	7.280	441,900
2026-05-26	7.450	7.470	7.350	7.350	7.231	86,700
2026-05-25	7.450	7.450	7.340	7.450	7.329	327,600
2026-05-22	7.400	7.500	7.400	7.500	7.378	558,400
2026-05-21	7.300	7.450	7.300	7.400	7.280	501,500
2026-05-20	7.300	7.370	7.250	7.300	7.182	668,500
2026-05-19	7.130	7.300	7.130	7.260	7.142	1,434,600
2026-05-18	7.130	7.250	7.060	7.130	7.014	312,400
2026-05-15	7.120	7.240	7.120	7.130	7.014	427,100
2026-05-14	7.110	7.250	7.110	7.120	7.005	954,100
2026-05-13	7.100	7.500	7.080	7.110	6.995	4,670,400
2026-05-12	7.120	7.120	7.000	7.090	6.975	330,000
2026-05-11	7.020	7.150	7.020	7.120	7.005	1,160,200
2026-05-08	6.840	7.100	6.830	7.010	6.896	3,269,900
2026-05-07	6.700	6.830	6.700	6.830	6.719	216,700
2026-05-06	6.820	6.820	6.700	6.700	6.591	130,800
2026-05-05	6.780	6.810	6.750	6.810	6.700	132,200
2026-05-04	6.720	6.780	6.720	6.770	6.660	251,900
2026-04-30	6.620	6.720	6.620	6.710	6.601	218,000
2026-04-29	6.710	6.720	6.610	6.610	6.503	325,800
2026-04-28	6.750	6.750	6.670	6.720	6.611	513,300
2026-04-27	6.710	6.740	6.660	6.710	6.601	298,600

← NewerPage 2 of 5 · 243 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.