Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.380	7.430	7.270	7.290	6.905	599,400
2025-10-21	7.520	7.520	7.380	7.430	7.038	483,600
2025-10-20	7.590	7.600	7.520	7.520	7.123	58,500
2025-10-17	7.590	7.630	7.580	7.590	7.189	79,800
2025-10-16	7.580	7.600	7.550	7.590	7.189	255,300
2025-10-15	7.580	7.690	7.550	7.580	7.180	321,500
2025-10-14	7.550	7.600	7.540	7.580	7.180	117,900
2025-10-13	7.700	7.700	7.410	7.550	7.152	237,200
2025-10-10	7.570	7.710	7.450	7.700	7.294	1,132,600
2025-10-09	7.700	7.710	7.550	7.580	7.180	485,100
2025-10-08	7.660	7.710	7.650	7.710	7.303	670,600
2025-10-07	7.800	7.800	7.690	7.710	7.303	552,100
2025-10-06	7.800	7.900	7.790	7.800	7.388	1,303,100
2025-10-03	7.800	7.900	7.780	7.800	7.388	326,000
2025-10-02	7.830	7.900	7.780	7.780	7.369	1,143,300
2025-10-01	7.700	7.840	7.680	7.830	7.417	2,447,600
2025-09-30	7.590	7.740	7.550	7.680	7.275	1,907,700
2025-09-29	7.300	7.510	7.260	7.510	7.114	1,860,000
2025-09-26	7.000	7.300	6.940	7.290	6.905	1,881,300
2025-09-25	7.000	7.050	6.950	6.980	6.612	656,900
2025-09-24	7.050	7.090	6.950	7.000	6.631	650,900
2025-09-23	6.940	7.150	6.940	7.050	6.678	10,898,800
2025-09-22	6.950	7.100	6.950	7.090	6.716	8,433,400
2025-09-19	6.990	6.990	6.930	6.950	6.583	83,800
2025-09-18	6.950	6.990	6.930	6.950	6.583	1,090,700
2025-09-17	6.940	6.950	6.860	6.920	6.555	155,700
2025-09-16	6.930	6.950	6.840	6.940	6.574	359,900
2025-09-15	6.930	6.970	6.910	6.920	6.555	404,000
2025-09-12	6.970	6.970	6.930	6.930	6.564	594,400
2025-09-11	6.890	6.950	6.890	6.930	6.564	383,400
2025-09-10	6.930	6.950	6.920	6.930	6.564	202,800
2025-09-09	6.930	6.970	6.880	6.930	6.564	419,400
2025-09-08	6.960	6.970	6.920	6.930	6.564	187,800
2025-09-05	6.990	7.000	6.920	6.960	6.593	385,500
2025-09-04	6.990	7.010	6.900	6.980	6.612	337,100
2025-09-03	7.050	7.050	6.890	6.950	6.583	957,900
2025-09-02	7.250	7.260	6.870	7.100	6.600	1,233,000
2025-09-01	7.350	7.390	7.150	7.150	6.647	1,261,400
2025-08-29	7.120	7.350	7.100	7.310	6.795	1,747,500
2025-08-28	7.050	7.150	7.050	7.090	6.591	211,800
2025-08-27	7.100	7.150	7.000	7.050	6.554	736,400
2025-08-26	7.000	7.020	6.960	6.980	6.489	853,400
2025-08-22	7.050	7.050	6.990	7.000	6.507	273,700
2025-08-20	7.050	7.140	7.000	7.050	6.554	505,700
2025-08-19	7.100	7.100	7.000	7.040	6.544	335,600
2025-08-18	7.040	7.150	7.040	7.100	6.600	85,000
2025-08-15	7.100	7.100	6.970	7.000	6.507	462,900
2025-08-14	7.070	7.150	7.060	7.090	6.591	587,300
2025-08-13	7.040	7.060	6.980	7.060	6.563	842,800
2025-08-12	7.010	7.040	6.950	7.020	6.526	267,700
2025-08-11	7.060	7.060	6.950	7.010	6.517	1,301,600
2025-08-08	7.070	7.070	7.020	7.050	6.554	30,300
2025-08-07	6.990	7.110	6.900	7.070	6.572	574,700
2025-08-06	6.910	6.960	6.900	6.910	6.424	228,100
2025-08-05	6.910	6.970	6.890	6.910	6.424	756,900
2025-08-04	6.900	6.920	6.900	6.910	6.424	264,500
2025-08-01	7.000	7.000	6.900	6.930	6.442	291,600
2025-07-31	7.000	7.060	6.960	6.980	6.489	159,300
2025-07-30	6.990	7.090	6.900	7.000	6.507	146,000
2025-07-29	7.140	7.140	7.000	7.000	6.507	859,900

← NewerPage 5 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.