Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.760	6.760	6.650	6.650	6.542	109,200
2026-04-23	6.790	6.830	6.700	6.720	6.611	180,400
2026-04-22	6.810	6.820	6.720	6.790	6.680	339,800
2026-04-21	6.870	6.890	6.810	6.810	6.700	169,000
2026-04-20	6.940	6.940	6.850	6.890	6.778	93,100
2026-04-17	6.980	6.980	6.910	6.950	6.837	60,700
2026-04-16	7.000	7.000	6.850	6.970	6.857	138,400
2026-04-15	7.200	7.200	7.040	7.130	6.754	578,000
2026-04-14	7.100	7.180	7.080	7.150	6.773	119,900
2026-04-13	7.110	7.110	7.080	7.100	6.725	377,900
2026-04-10	7.030	7.100	7.030	7.100	6.725	571,200
2026-04-08	7.010	7.050	7.010	7.040	6.668	318,800
2026-04-07	7.010	7.020	6.980	7.010	6.640	652,400
2026-04-06	7.060	7.060	7.010	7.010	6.640	102,900
2026-04-01	6.970	7.060	6.970	7.060	6.687	1,389,300
2026-03-31	6.920	6.990	6.800	6.900	6.536	172,100
2026-03-30	6.850	7.000	6.830	6.920	6.555	497,700
2026-03-27	6.800	6.980	6.800	6.850	6.488	37,900
2026-03-26	6.990	6.990	6.780	6.780	6.422	149,400
2026-03-25	6.950	6.990	6.800	6.800	6.441	250,800
2026-03-24	6.900	6.950	6.800	6.900	6.536	290,500
2026-03-23	6.800	6.900	6.780	6.780	6.422	590,200
2026-03-19	6.850	6.900	6.800	6.800	6.441	659,100
2026-03-18	6.830	6.860	6.800	6.800	6.441	135,300
2026-03-17	6.780	6.840	6.780	6.830	6.470	114,600
2026-03-16	6.790	6.820	6.750	6.750	6.394	661,200
2026-03-13	6.770	6.840	6.770	6.790	6.432	133,400
2026-03-12	6.850	6.850	6.750	6.750	6.394	138,100
2026-03-11	6.770	6.850	6.750	6.840	6.479	328,400
2026-03-10	6.750	7.000	6.750	6.800	6.441	767,200
2026-03-09	7.000	7.000	6.600	6.680	6.327	681,000
2026-03-06	7.140	7.200	7.030	7.040	6.668	307,000
2026-03-05	7.200	7.230	7.110	7.140	6.763	328,200
2026-03-04	7.220	7.230	7.170	7.190	6.811	953,300
2026-03-03	7.240	7.250	7.220	7.220	6.839	972,200
2026-03-02	7.260	7.340	7.220	7.230	6.848	6,906,000
2026-02-27	7.290	7.300	7.220	7.260	6.877	307,500
2026-02-26	7.230	7.330	7.230	7.290	6.905	1,573,000
2026-02-25	7.190	7.250	7.190	7.210	6.829	665,700
2026-02-24	7.220	7.250	7.200	7.210	6.829	299,000
2026-02-23	7.200	7.290	7.150	7.220	6.839	444,000
2026-02-20	7.240	7.250	7.160	7.200	6.820	423,600
2026-02-19	7.280	7.290	7.220	7.220	6.839	79,600
2026-02-18	7.300	7.320	7.160	7.280	6.896	250,300
2026-02-16	7.320	7.320	7.240	7.290	6.905	65,800
2026-02-13	7.220	7.330	7.200	7.320	6.934	2,817,000
2026-02-12	7.300	7.300	7.170	7.220	6.839	276,100
2026-02-11	7.270	7.500	7.260	7.300	6.915	613,300
2026-02-10	7.210	7.280	7.210	7.270	6.886	1,225,300
2026-02-09	7.240	7.240	7.190	7.200	6.820	106,300
2026-02-06	7.240	7.250	7.180	7.230	6.848	646,200
2026-02-05	7.200	7.250	7.190	7.240	6.858	1,045,300
2026-02-04	7.210	7.230	7.190	7.190	6.811	643,700
2026-02-03	7.200	7.220	7.160	7.210	6.829	222,300
2026-02-02	7.300	7.320	7.200	7.200	6.820	338,300
2026-01-30	7.320	7.320	7.300	7.300	6.915	460,300
2026-01-29	7.380	7.380	7.300	7.330	6.943	491,300
2026-01-28	7.420	7.500	7.360	7.380	6.991	147,100
2026-01-27	7.480	7.530	7.370	7.420	7.028	322,800
2026-01-26	7.510	7.550	7.480	7.480	7.085	190,200

← NewerPage 3 of 21 · 1,224 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.