Cosco Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	7.120	7.140	7.060	7.070	6.572	497,300
2025-07-25	7.100	7.140	7.090	7.110	6.610	923,800
2025-07-24	7.050	7.140	7.050	7.090	6.591	845,900
2025-07-23	7.050	7.050	6.980	7.010	6.517	1,282,100
2025-07-22	7.070	7.080	6.900	7.000	6.507	1,052,500
2025-07-21	7.100	7.100	7.050	7.070	6.572	427,000
2025-07-18	7.020	7.100	7.000	7.080	6.582	943,500
2025-07-17	7.010	7.080	7.010	7.020	6.526	121,600
2025-07-16	7.060	7.060	7.000	7.000	6.507	520,300
2025-07-15	7.050	7.100	7.050	7.060	6.563	484,400
2025-07-14	7.000	7.070	6.990	7.050	6.554	300,100
2025-07-11	7.040	7.040	7.000	7.000	6.507	2,420,500
2025-07-10	7.010	7.070	7.000	7.040	6.544	436,900
2025-07-09	7.050	7.050	6.990	7.010	6.517	483,300
2025-07-08	7.100	7.100	6.960	7.050	6.554	463,500
2025-07-07	7.120	7.120	7.030	7.090	6.591	379,400
2025-07-04	7.000	7.120	7.000	7.100	6.600	696,700
2025-07-03	7.000	7.010	6.940	6.980	6.489	195,700
2025-07-02	6.950	7.050	6.900	6.940	6.452	1,167,800
2025-07-01	7.050	7.080	6.950	6.970	6.479	192,100
2025-06-30	6.960	7.050	6.950	7.020	6.526	726,800
2025-06-27	6.800	6.990	6.800	6.950	6.461	193,400
2025-06-26	6.800	6.900	6.740	6.800	6.321	185,100
2025-06-25	6.700	6.800	6.700	6.800	6.321	447,000
2025-06-24	6.850	6.980	6.700	6.850	6.368	492,800
2025-06-23	6.800	6.890	6.500	6.850	6.368	729,500
2025-06-20	7.000	7.000	6.800	6.820	6.340	195,800
2025-06-19	6.870	7.000	6.850	7.000	6.507	837,000
2025-06-18	6.870	6.990	6.740	6.860	6.377	571,700
2025-06-17	6.630	7.000	6.630	6.870	6.386	795,500
2025-06-16	6.820	6.820	6.580	6.630	6.163	1,392,700
2025-06-13	7.000	7.000	6.800	6.840	6.359	903,800
2025-06-11	7.140	7.180	6.970	7.000	6.507	584,900
2025-06-10	7.140	7.140	7.110	7.130	6.628	585,000
2025-06-09	6.930	7.140	6.930	7.140	6.637	1,378,400
2025-06-05	6.920	6.930	6.900	6.930	6.442	2,578,400
2025-06-04	6.760	6.930	6.760	6.920	6.433	1,212,700
2025-06-03	6.700	6.750	6.700	6.730	6.256	2,845,400
2025-06-02	6.530	6.710	6.530	6.700	6.228	1,494,100
2025-05-30	6.470	6.530	6.460	6.500	6.042	1,788,200
2025-05-29	6.280	6.450	6.280	6.450	5.996	1,197,200
2025-05-28	6.250	6.270	6.240	6.270	5.829	2,032,900
2025-05-27	6.200	6.240	6.150	6.240	5.801	212,200
2025-05-26	6.170	6.200	6.150	6.200	5.764	458,100
2025-05-23	6.200	6.200	6.100	6.170	5.736	2,396,300
2025-05-22	6.250	6.250	6.100	6.200	5.764	213,500
2025-05-21	6.240	6.250	6.170	6.240	5.801	633,800
2025-05-20	6.200	6.260	6.150	6.240	5.801	909,800
2025-05-19	6.270	6.270	6.200	6.240	5.801	1,188,700
2025-05-16	6.270	6.270	6.120	6.200	5.764	2,148,200
2025-05-15	6.100	6.270	6.090	6.230	5.791	2,917,000
2025-05-14	6.050	6.080	6.030	6.080	5.652	2,537,300
2025-05-13	6.020	6.080	6.020	6.050	5.624	2,030,700
2025-05-09	6.010	6.040	5.900	6.000	5.578	1,654,600
2025-05-08	6.000	6.010	5.850	6.010	5.587	1,157,200
2025-05-07	6.040	6.050	6.030	6.040	5.369	742,800
2025-05-06	5.990	6.040	5.990	6.040	5.369	569,100
2025-05-05	6.030	6.080	5.990	5.990	5.325	1,263,400
2025-05-02	5.950	6.010	5.950	6.010	5.343	726,900
2025-04-30	5.990	5.990	5.910	5.910	5.254	458,100

← NewerPage 6 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.