Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 5.400 | 5.400 | 5.320 | 5.380 | 4.783 | 135,400 |
| 2025-01-28 | 5.350 | 5.410 | 5.300 | 5.400 | 4.801 | 235,700 |
| 2025-01-27 | 5.380 | 5.420 | 5.350 | 5.380 | 4.783 | 75,500 |
| 2025-01-24 | 5.400 | 5.420 | 5.310 | 5.330 | 4.738 | 819,900 |
| 2025-01-23 | 5.350 | 5.400 | 5.320 | 5.400 | 4.801 | 1,263,700 |
| 2025-01-22 | 5.440 | 5.460 | 5.250 | 5.340 | 4.747 | 1,079,400 |
| 2025-01-21 | 5.480 | 5.480 | 5.430 | 5.450 | 4.845 | 111,200 |
| 2025-01-20 | 5.460 | 5.480 | 5.400 | 5.460 | 4.854 | 275,100 |
| 2025-01-17 | 5.420 | 5.500 | 5.420 | 5.450 | 4.845 | 52,100 |
| 2025-01-16 | 5.400 | 5.450 | 5.380 | 5.420 | 4.818 | 154,500 |
| 2025-01-15 | 5.450 | 5.490 | 5.380 | 5.400 | 4.801 | 994,000 |
| 2025-01-14 | 5.540 | 5.540 | 5.400 | 5.450 | 4.845 | 651,100 |
| 2025-01-13 | 5.570 | 5.700 | 5.520 | 5.550 | 4.934 | 1,328,900 |
| 2025-01-10 | 5.500 | 5.600 | 5.500 | 5.560 | 4.943 | 706,000 |
| 2025-01-09 | 5.530 | 5.530 | 5.480 | 5.500 | 4.889 | 698,400 |
| 2025-01-08 | 5.550 | 5.600 | 5.530 | 5.530 | 4.916 | 603,500 |
| 2025-01-07 | 5.590 | 5.590 | 5.520 | 5.550 | 4.934 | 773,800 |
| 2025-01-06 | 5.520 | 5.660 | 5.520 | 5.580 | 4.961 | 1,473,100 |
| 2025-01-03 | 5.470 | 5.550 | 5.430 | 5.520 | 4.907 | 997,100 |
| 2025-01-02 | 5.380 | 5.500 | 5.380 | 5.470 | 4.863 | 349,100 |
| 2024-12-27 | 5.370 | 5.380 | 5.350 | 5.380 | 4.783 | 77,600 |
| 2024-12-26 | 5.280 | 5.370 | 5.280 | 5.350 | 4.756 | 48,100 |
| 2024-12-23 | 5.300 | 5.300 | 5.260 | 5.280 | 4.694 | 444,500 |
| 2024-12-20 | 5.330 | 5.330 | 5.280 | 5.280 | 4.694 | 371,200 |
| 2024-12-19 | 5.380 | 5.380 | 5.320 | 5.330 | 4.738 | 291,500 |
| 2024-12-18 | 5.390 | 5.390 | 5.340 | 5.380 | 4.783 | 127,200 |
| 2024-12-17 | 5.400 | 5.400 | 5.350 | 5.390 | 4.792 | 213,300 |
| 2024-12-16 | 5.400 | 5.420 | 5.350 | 5.370 | 4.774 | 202,000 |
| 2024-12-13 | 5.320 | 5.400 | 5.300 | 5.390 | 4.792 | 307,500 |
| 2024-12-12 | 5.350 | 5.400 | 5.300 | 5.310 | 4.721 | 253,200 |
| 2024-12-11 | 5.400 | 5.400 | 5.350 | 5.350 | 4.756 | 1,012,300 |
| 2024-12-10 | 5.400 | 5.440 | 5.390 | 5.400 | 4.801 | 312,200 |
| 2024-12-09 | 5.420 | 5.430 | 5.380 | 5.400 | 4.801 | 351,900 |
| 2024-12-06 | 5.390 | 5.430 | 5.350 | 5.390 | 4.792 | 299,700 |
| 2024-12-05 | 5.400 | 5.420 | 5.380 | 5.390 | 4.792 | 411,400 |
| 2024-12-04 | 5.400 | 5.420 | 5.380 | 5.390 | 4.792 | 161,000 |
| 2024-12-03 | 5.400 | 5.420 | 5.370 | 5.400 | 4.801 | 497,500 |
| 2024-12-02 | 5.350 | 5.410 | 5.300 | 5.320 | 4.729 | 182,000 |
| 2024-11-29 | 5.300 | 5.350 | 5.300 | 5.300 | 4.712 | 753,100 |
| 2024-11-28 | 5.360 | 5.390 | 5.300 | 5.300 | 4.712 | 247,100 |
| 2024-11-27 | 5.350 | 5.350 | 5.300 | 5.350 | 4.756 | 141,500 |
| 2024-11-26 | 5.290 | 5.390 | 5.290 | 5.350 | 4.756 | 466,700 |
| 2024-11-25 | 5.230 | 5.300 | 5.220 | 5.290 | 4.703 | 545,800 |
| 2024-11-22 | 5.290 | 5.290 | 5.210 | 5.210 | 4.632 | 109,000 |
| 2024-11-21 | 5.300 | 5.300 | 5.270 | 5.290 | 4.703 | 116,100 |
| 2024-11-20 | 5.210 | 5.340 | 5.210 | 5.290 | 4.703 | 191,700 |
| 2024-11-19 | 5.250 | 5.330 | 5.180 | 5.210 | 4.632 | 790,700 |
| 2024-11-18 | 5.430 | 5.430 | 5.200 | 5.220 | 4.640 | 535,700 |
| 2024-11-15 | 5.250 | 5.420 | 5.250 | 5.400 | 4.801 | 480,700 |
| 2024-11-14 | 5.400 | 5.430 | 5.200 | 5.200 | 4.623 | 406,000 |
| 2024-11-13 | 5.370 | 5.430 | 5.370 | 5.420 | 4.818 | 332,200 |
| 2024-11-12 | 5.440 | 5.440 | 5.250 | 5.370 | 4.774 | 238,200 |
| 2024-11-11 | 5.470 | 5.470 | 5.400 | 5.440 | 4.836 | 417,800 |
| 2024-11-08 | 5.450 | 5.450 | 5.400 | 5.430 | 4.827 | 35,700 |
| 2024-11-07 | 5.500 | 5.500 | 5.330 | 5.450 | 4.845 | 542,300 |
| 2024-11-06 | 5.480 | 5.520 | 5.480 | 5.500 | 4.889 | 1,052,800 |
| 2024-11-05 | 5.480 | 5.510 | 5.480 | 5.500 | 4.889 | 427,700 |
| 2024-11-04 | 5.490 | 5.490 | 5.450 | 5.480 | 4.872 | 418,000 |
| 2024-10-31 | 5.510 | 5.520 | 5.430 | 5.430 | 4.827 | 172,000 |
| 2024-10-30 | 5.500 | 5.550 | 5.490 | 5.500 | 4.889 | 494,800 |
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.