Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 5.990 | 5.990 | 5.910 | 5.910 | 5.254 | 458,100 |
| 2025-04-29 | 6.000 | 6.010 | 5.950 | 5.970 | 5.307 | 629,700 |
| 2025-04-28 | 6.010 | 6.020 | 5.950 | 6.000 | 5.334 | 2,303,300 |
| 2025-04-25 | 6.000 | 6.010 | 5.960 | 5.990 | 5.325 | 1,290,300 |
| 2025-04-24 | 5.980 | 6.010 | 5.960 | 5.960 | 5.298 | 1,698,000 |
| 2025-04-23 | 5.950 | 6.000 | 5.900 | 5.980 | 5.316 | 957,300 |
| 2025-04-22 | 5.750 | 6.000 | 5.750 | 5.900 | 5.245 | 1,853,100 |
| 2025-04-21 | 5.690 | 5.750 | 5.680 | 5.730 | 5.094 | 1,900,800 |
| 2025-04-16 | 5.610 | 5.680 | 5.580 | 5.660 | 5.032 | 618,400 |
| 2025-04-15 | 5.610 | 5.650 | 5.580 | 5.620 | 4.996 | 800,900 |
| 2025-04-14 | 5.410 | 5.640 | 5.410 | 5.610 | 4.987 | 1,527,100 |
| 2025-04-11 | 5.350 | 5.370 | 5.230 | 5.310 | 4.721 | 592,000 |
| 2025-04-10 | 5.200 | 5.350 | 5.190 | 5.350 | 4.756 | 906,200 |
| 2025-04-08 | 5.100 | 5.200 | 5.060 | 5.190 | 4.614 | 177,300 |
| 2025-04-07 | 5.190 | 5.190 | 5.010 | 5.120 | 4.552 | 616,800 |
| 2025-04-04 | 5.180 | 5.240 | 5.150 | 5.230 | 4.649 | 240,700 |
| 2025-04-03 | 5.220 | 5.240 | 5.120 | 5.150 | 4.578 | 490,000 |
| 2025-04-02 | 5.220 | 5.230 | 5.180 | 5.190 | 4.614 | 961,800 |
| 2025-03-31 | 5.230 | 5.240 | 5.200 | 5.220 | 4.640 | 554,400 |
| 2025-03-28 | 5.250 | 5.250 | 5.220 | 5.230 | 4.649 | 306,100 |
| 2025-03-27 | 5.260 | 5.310 | 5.240 | 5.250 | 4.667 | 3,777,300 |
| 2025-03-26 | 5.310 | 5.310 | 5.250 | 5.260 | 4.676 | 1,222,000 |
| 2025-03-25 | 5.280 | 5.310 | 5.250 | 5.310 | 4.721 | 200,700 |
| 2025-03-24 | 5.320 | 5.320 | 5.250 | 5.280 | 4.694 | 345,800 |
| 2025-03-21 | 5.350 | 5.350 | 5.290 | 5.310 | 4.721 | 547,000 |
| 2025-03-20 | 5.380 | 5.390 | 5.310 | 5.350 | 4.756 | 3,358,200 |
| 2025-03-19 | 5.400 | 5.400 | 5.340 | 5.380 | 4.783 | 213,900 |
| 2025-03-18 | 5.400 | 5.400 | 5.360 | 5.400 | 4.801 | 389,800 |
| 2025-03-17 | 5.350 | 5.430 | 5.330 | 5.350 | 4.756 | 730,300 |
| 2025-03-14 | 5.400 | 5.440 | 5.310 | 5.340 | 4.747 | 445,800 |
| 2025-03-13 | 5.400 | 5.430 | 5.360 | 5.400 | 4.801 | 389,000 |
| 2025-03-12 | 5.400 | 5.400 | 5.310 | 5.400 | 4.801 | 102,200 |
| 2025-03-11 | 5.400 | 5.420 | 5.310 | 5.400 | 4.801 | 174,400 |
| 2025-03-10 | 5.400 | 5.440 | 5.400 | 5.440 | 4.836 | 136,300 |
| 2025-03-07 | 5.380 | 5.400 | 5.320 | 5.400 | 4.801 | 394,500 |
| 2025-03-06 | 5.380 | 5.390 | 5.310 | 5.380 | 4.783 | 22,100 |
| 2025-03-05 | 5.260 | 5.380 | 5.250 | 5.380 | 4.783 | 112,000 |
| 2025-03-04 | 5.350 | 5.350 | 5.240 | 5.250 | 4.667 | 1,741,800 |
| 2025-03-03 | 5.380 | 5.420 | 5.300 | 5.350 | 4.756 | 732,300 |
| 2025-02-28 | 5.410 | 5.410 | 5.340 | 5.370 | 4.774 | 418,700 |
| 2025-02-27 | 5.400 | 5.420 | 5.300 | 5.350 | 4.756 | 140,000 |
| 2025-02-26 | 5.350 | 5.380 | 5.310 | 5.380 | 4.783 | 212,400 |
| 2025-02-25 | 5.390 | 5.390 | 5.300 | 5.320 | 4.729 | 82,500 |
| 2025-02-24 | 5.310 | 5.400 | 5.300 | 5.390 | 4.792 | 356,700 |
| 2025-02-21 | 5.400 | 5.400 | 5.300 | 5.300 | 4.712 | 2,305,200 |
| 2025-02-20 | 5.400 | 5.400 | 5.350 | 5.380 | 4.783 | 296,400 |
| 2025-02-19 | 5.400 | 5.430 | 5.380 | 5.400 | 4.801 | 385,400 |
| 2025-02-18 | 5.300 | 5.390 | 5.300 | 5.380 | 4.783 | 908,400 |
| 2025-02-17 | 5.320 | 5.350 | 5.300 | 5.300 | 4.712 | 438,100 |
| 2025-02-14 | 5.290 | 5.300 | 5.270 | 5.300 | 4.712 | 122,600 |
| 2025-02-13 | 5.280 | 5.280 | 5.270 | 5.270 | 4.685 | 329,600 |
| 2025-02-12 | 5.280 | 5.290 | 5.270 | 5.280 | 4.694 | 710,100 |
| 2025-02-11 | 5.290 | 5.330 | 5.270 | 5.290 | 4.703 | 1,003,500 |
| 2025-02-10 | 5.290 | 5.320 | 5.290 | 5.300 | 4.712 | 390,800 |
| 2025-02-07 | 5.300 | 5.360 | 5.250 | 5.290 | 4.703 | 217,600 |
| 2025-02-06 | 5.320 | 5.390 | 5.290 | 5.300 | 4.712 | 90,800 |
| 2025-02-05 | 5.290 | 5.310 | 5.270 | 5.310 | 4.721 | 325,100 |
| 2025-02-04 | 5.230 | 5.300 | 5.220 | 5.250 | 4.667 | 313,300 |
| 2025-02-03 | 5.330 | 5.330 | 5.220 | 5.230 | 4.649 | 1,674,200 |
| 2025-01-31 | 5.380 | 5.380 | 5.330 | 5.350 | 4.756 | 23,600 |
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.