Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 5.390 | 5.390 | 5.270 | 5.270 | 4.192 | 2,068,300 |
| 2021-11-18 | 5.370 | 5.400 | 5.370 | 5.380 | 4.280 | 2,573,700 |
| 2021-11-17 | 5.370 | 5.410 | 5.370 | 5.380 | 4.280 | 1,063,700 |
| 2021-11-16 | 5.450 | 5.480 | 5.370 | 5.370 | 4.272 | 1,334,600 |
| 2021-11-15 | 5.460 | 5.470 | 5.380 | 5.430 | 4.319 | 4,668,600 |
| 2021-11-12 | 5.430 | 5.480 | 5.430 | 5.450 | 4.335 | 6,075,800 |
| 2021-11-11 | 5.360 | 5.440 | 5.360 | 5.400 | 4.295 | 2,596,700 |
| 2021-11-10 | 5.330 | 5.380 | 5.320 | 5.350 | 4.256 | 4,295,700 |
| 2021-11-09 | 5.230 | 5.320 | 5.230 | 5.300 | 4.216 | 6,865,500 |
| 2021-11-08 | 5.240 | 5.290 | 5.200 | 5.200 | 4.136 | 10,004,900 |
| 2021-11-05 | 5.310 | 5.310 | 5.160 | 5.160 | 4.105 | 2,934,300 |
| 2021-11-04 | 5.330 | 5.340 | 5.240 | 5.300 | 4.216 | 1,996,300 |
| 2021-11-03 | 5.310 | 5.350 | 5.300 | 5.330 | 4.240 | 3,279,600 |
| 2021-11-02 | 5.240 | 5.300 | 5.230 | 5.270 | 4.192 | 4,606,600 |
| 2021-10-29 | 5.170 | 5.260 | 5.170 | 5.220 | 4.152 | 5,078,500 |
| 2021-10-28 | 5.080 | 5.170 | 5.080 | 5.160 | 4.105 | 3,022,000 |
| 2021-10-27 | 5.080 | 5.100 | 5.060 | 5.090 | 4.049 | 974,400 |
| 2021-10-26 | 5.100 | 5.110 | 5.090 | 5.100 | 4.057 | 630,400 |
| 2021-10-25 | 5.100 | 5.100 | 5.080 | 5.100 | 4.057 | 656,300 |
| 2021-10-22 | 5.090 | 5.100 | 5.080 | 5.090 | 4.049 | 696,000 |
| 2021-10-21 | 5.100 | 5.130 | 5.090 | 5.100 | 4.057 | 1,639,200 |
| 2021-10-20 | 5.120 | 5.130 | 5.100 | 5.100 | 4.057 | 638,700 |
| 2021-10-19 | 5.030 | 5.120 | 5.030 | 5.120 | 4.073 | 811,200 |
| 2021-10-18 | 5.080 | 5.090 | 5.050 | 5.050 | 4.017 | 1,125,900 |
| 2021-10-15 | 5.090 | 5.120 | 5.080 | 5.080 | 4.041 | 1,948,100 |
| 2021-10-14 | 5.120 | 5.120 | 5.080 | 5.090 | 4.049 | 1,363,800 |
← NewerPage 21 of 21 · 1,226 trading days
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.