Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	7.550	7.600	7.510	7.510	7.114	232,300
2026-01-22	7.530	7.700	7.530	7.600	7.199	594,000
2026-01-21	7.400	7.700	7.360	7.510	7.114	919,400
2026-01-20	7.420	7.470	7.350	7.410	7.019	119,900
2026-01-19	7.420	7.430	7.360	7.420	7.028	51,000
2026-01-16	7.420	7.420	7.360	7.360	6.972	42,600
2026-01-15	7.420	7.420	7.300	7.420	7.028	213,200
2026-01-14	7.370	7.460	7.370	7.420	7.028	112,800
2026-01-13	7.460	7.460	7.360	7.370	6.981	336,900
2026-01-12	7.500	7.500	7.450	7.460	7.066	114,600
2026-01-09	7.490	7.650	7.490	7.500	7.104	2,230,200
2026-01-08	7.430	7.490	7.430	7.470	7.076	278,200
2026-01-07	7.360	7.450	7.310	7.430	7.038	6,004,000
2026-01-06	7.320	7.490	7.310	7.360	6.972	1,111,900
2026-01-05	7.130	7.360	7.130	7.240	6.858	1,180,400
2026-01-02	7.050	7.110	7.050	7.110	6.735	360,300
2025-12-29	7.000	7.040	6.990	6.990	6.621	390,200
2025-12-26	6.980	7.000	6.980	6.990	6.621	1,574,200
2025-12-23	6.980	7.000	6.970	6.980	6.612	1,217,000
2025-12-22	7.000	7.000	6.950	6.980	6.612	1,473,900
2025-12-19	7.030	7.030	6.980	6.980	6.612	16,800
2025-12-18	7.000	7.030	6.990	6.990	6.621	69,200
2025-12-17	7.000	7.030	6.980	6.990	6.621	76,200
2025-12-16	7.000	7.030	6.980	6.980	6.612	180,500
2025-12-15	7.000	7.030	6.980	7.000	6.631	249,300
2025-12-12	7.000	7.000	6.960	6.970	6.602	693,200
2025-12-11	7.010	7.010	6.980	6.980	6.612	386,100
2025-12-10	7.000	7.010	7.000	7.010	6.640	310,100
2025-12-09	6.980	7.010	6.970	7.000	6.631	439,600
2025-12-05	6.950	7.000	6.930	6.950	6.583	201,100
2025-12-04	6.950	7.020	6.940	6.950	6.583	207,000
2025-12-03	7.000	7.020	6.950	6.950	6.583	54,800
2025-12-02	7.000	7.020	6.960	7.000	6.631	297,400
2025-12-01	7.000	7.020	6.950	7.000	6.631	239,500
2025-11-28	7.020	7.020	6.990	7.010	6.640	143,800
2025-11-27	7.010	7.020	7.000	7.010	6.640	194,800
2025-11-26	7.010	7.010	6.980	7.010	6.640	179,000
2025-11-25	7.010	7.010	6.950	7.010	6.640	248,800
2025-11-24	7.000	7.020	6.960	7.000	6.631	59,900
2025-11-21	7.000	7.020	6.910	7.000	6.631	750,400
2025-11-20	6.900	6.930	6.890	6.910	6.545	178,000
2025-11-19	6.900	6.960	6.890	6.900	6.536	197,300
2025-11-18	6.920	7.000	6.860	6.870	6.507	96,700
2025-11-17	6.840	6.940	6.750	6.940	6.574	524,800
2025-11-14	6.850	7.000	6.840	6.840	6.479	713,300
2025-11-13	6.840	6.840	6.750	6.840	6.479	393,800
2025-11-12	6.800	6.850	6.750	6.800	6.441	503,300
2025-11-11	6.940	6.940	6.790	6.800	6.441	492,700
2025-11-10	6.940	6.980	6.920	6.940	6.574	32,600
2025-11-07	7.000	7.010	6.910	6.950	6.583	696,100
2025-11-06	7.000	7.010	6.950	7.000	6.631	633,500
2025-11-05	6.910	7.000	6.900	7.000	6.631	768,000
2025-11-04	6.910	6.970	6.910	6.930	6.564	100,400
2025-11-03	6.900	6.910	6.890	6.900	6.536	1,695,800
2025-10-30	6.980	7.000	6.820	6.900	6.536	392,200
2025-10-29	6.900	7.100	6.880	6.980	6.612	200,100
2025-10-28	7.000	7.000	6.850	6.900	6.536	516,300
2025-10-27	7.100	7.110	6.950	7.000	6.631	763,900
2025-10-24	7.200	7.200	7.120	7.120	6.744	312,500
2025-10-23	7.280	7.280	7.100	7.200	6.820	551,100

← NewerPage 4 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.