Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	5.230	5.240	5.210	5.220	4.217	2,623,200
2022-02-17	5.220	5.240	5.220	5.230	4.225	2,392,500
2022-02-16	5.190	5.220	5.180	5.190	4.193	2,579,100
2022-02-15	5.190	5.220	5.170	5.180	4.185	266,700
2022-02-14	5.200	5.200	5.170	5.190	4.193	2,630,700
2022-02-11	5.100	5.200	5.100	5.180	4.185	1,655,100
2022-02-10	5.100	5.200	5.090	5.100	4.120	2,112,800
2022-02-09	5.100	5.200	5.100	5.100	4.120	883,500
2022-02-08	5.130	5.220	5.100	5.100	4.120	2,538,700
2022-02-07	5.150	5.240	5.130	5.130	4.144	1,381,500
2022-02-04	5.210	5.220	5.100	5.100	4.120	770,600
2022-02-03	5.250	5.250	5.220	5.230	4.225	1,704,800
2022-02-02	5.220	5.260	5.220	5.240	4.233	412,300
2022-01-31	5.120	5.260	5.120	5.240	4.233	695,800
2022-01-28	5.100	5.130	5.090	5.120	4.136	492,400
2022-01-27	5.100	5.100	5.090	5.100	4.120	57,000
2022-01-26	5.080	5.130	5.080	5.090	4.112	1,011,000
2022-01-25	5.100	5.100	5.070	5.100	4.120	2,165,600
2022-01-24	5.150	5.150	5.050	5.100	4.120	2,126,200
2022-01-21	5.110	5.140	5.110	5.140	4.153	821,700
2022-01-20	5.120	5.140	5.100	5.140	4.153	511,800
2022-01-19	5.140	5.150	5.100	5.120	4.136	711,800
2022-01-18	5.150	5.150	5.140	5.150	4.161	2,471,200
2022-01-17	5.150	5.160	5.080	5.150	4.161	2,323,400
2022-01-14	5.190	5.190	5.130	5.150	4.161	1,500,900
2022-01-13	5.190	5.190	5.160	5.180	4.185	647,800
2022-01-12	5.130	5.190	5.110	5.170	4.177	676,500
2022-01-11	5.120	5.190	5.100	5.130	4.144	893,400
2022-01-10	5.070	5.190	5.010	5.100	4.120	915,300
2022-01-07	5.060	5.070	5.030	5.070	4.096	225,800
2022-01-06	5.200	5.200	5.050	5.050	4.080	169,100
2022-01-05	5.180	5.210	5.130	5.200	4.201	910,900
2022-01-03	5.210	5.210	5.120	5.190	4.128	583,500
2021-12-31	5.200	5.210	5.160	5.200	4.136	856,200
2021-12-29	5.190	5.220	5.180	5.200	4.136	406,800
2021-12-28	5.150	5.200	5.140	5.190	4.128	346,400
2021-12-27	5.170	5.210	5.150	5.160	4.105	240,300
2021-12-24	5.180	5.200	5.150	5.170	4.113	433,400
2021-12-23	5.110	5.180	5.100	5.180	4.120	420,600
2021-12-22	5.140	5.150	5.080	5.080	4.041	526,800
2021-12-21	5.080	5.150	5.080	5.120	4.073	246,600
2021-12-20	5.110	5.150	5.060	5.080	4.041	255,500
2021-12-17	5.130	5.130	5.060	5.060	4.025	964,900
2021-12-16	5.150	5.200	5.080	5.090	4.049	755,200
2021-12-15	5.160	5.180	5.080	5.080	4.041	1,019,100
2021-12-14	5.170	5.190	5.150	5.160	4.105	588,300
2021-12-13	5.200	5.220	5.150	5.170	4.113	2,321,700
2021-12-10	5.180	5.180	5.100	5.170	4.113	507,900
2021-12-09	5.200	5.200	5.100	5.100	4.057	527,300
2021-12-07	5.180	5.180	5.090	5.130	4.081	256,900
2021-12-06	5.070	5.130	5.070	5.090	4.049	438,000
2021-12-03	5.120	5.200	5.050	5.060	4.025	1,084,100
2021-12-02	5.080	5.190	5.080	5.120	4.073	1,228,700
2021-12-01	5.080	5.290	5.080	5.080	4.041	3,235,600
2021-11-29	5.150	5.150	5.070	5.080	4.041	1,637,100
2021-11-26	5.200	5.240	5.120	5.150	4.097	464,000
2021-11-25	5.200	5.200	5.160	5.180	4.120	231,600
2021-11-24	5.200	5.250	5.200	5.200	4.136	665,600
2021-11-23	5.170	5.250	5.160	5.250	4.176	1,574,200
2021-11-22	5.270	5.300	5.160	5.170	4.113	1,631,000

← NewerPage 20 of 21 · 1,226 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.