Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.580 | 5.590 | 5.460 | 5.500 | 4.889 | 210,400 |
| 2024-10-28 | 5.500 | 5.600 | 5.470 | 5.580 | 4.961 | 715,300 |
| 2024-10-25 | 5.450 | 5.500 | 5.450 | 5.490 | 4.881 | 105,900 |
| 2024-10-24 | 5.540 | 5.550 | 5.420 | 5.450 | 4.845 | 367,100 |
| 2024-10-23 | 5.560 | 5.590 | 5.520 | 5.550 | 4.934 | 1,301,400 |
| 2024-10-22 | 5.500 | 5.600 | 5.500 | 5.550 | 4.934 | 388,900 |
| 2024-10-21 | 5.500 | 5.500 | 5.400 | 5.450 | 4.845 | 505,800 |
| 2024-10-18 | 5.380 | 5.490 | 5.380 | 5.480 | 4.872 | 356,600 |
| 2024-10-17 | 5.500 | 5.500 | 5.330 | 5.360 | 4.765 | 952,300 |
| 2024-10-16 | 5.510 | 5.550 | 5.430 | 5.500 | 4.889 | 1,380,800 |
| 2024-10-15 | 5.510 | 5.510 | 5.390 | 5.500 | 4.889 | 687,100 |
| 2024-10-14 | 5.500 | 5.520 | 5.410 | 5.510 | 4.898 | 767,500 |
| 2024-10-11 | 5.500 | 5.500 | 5.310 | 5.380 | 4.783 | 557,800 |
| 2024-10-10 | 5.500 | 5.520 | 5.400 | 5.500 | 4.889 | 1,624,400 |
| 2024-10-09 | 5.620 | 5.660 | 5.480 | 5.520 | 4.907 | 783,100 |
| 2024-10-08 | 5.580 | 5.630 | 5.580 | 5.620 | 4.996 | 765,600 |
| 2024-10-07 | 5.520 | 5.650 | 5.520 | 5.580 | 4.961 | 1,225,100 |
| 2024-10-04 | 5.530 | 5.550 | 5.480 | 5.520 | 4.907 | 574,800 |
| 2024-10-03 | 5.500 | 5.520 | 5.490 | 5.510 | 4.898 | 1,067,600 |
| 2024-10-02 | 5.490 | 5.530 | 5.480 | 5.510 | 4.898 | 687,600 |
| 2024-10-01 | 5.480 | 5.520 | 5.480 | 5.490 | 4.881 | 458,800 |
| 2024-09-30 | 5.510 | 5.520 | 5.410 | 5.480 | 4.872 | 426,700 |
| 2024-09-27 | 5.500 | 5.520 | 5.450 | 5.500 | 4.889 | 860,500 |
| 2024-09-26 | 5.460 | 5.560 | 5.400 | 5.400 | 4.801 | 1,974,600 |
| 2024-09-25 | 5.450 | 5.480 | 5.380 | 5.460 | 4.854 | 745,200 |
| 2024-09-24 | 5.450 | 5.480 | 5.440 | 5.460 | 4.854 | 1,303,600 |
| 2024-09-23 | 5.420 | 5.460 | 5.400 | 5.450 | 4.845 | 907,700 |
| 2024-09-20 | 5.400 | 5.440 | 5.360 | 5.420 | 4.818 | 899,200 |
| 2024-09-19 | 5.370 | 5.400 | 5.370 | 5.390 | 4.792 | 971,600 |
| 2024-09-18 | 5.360 | 5.370 | 5.320 | 5.370 | 4.774 | 465,300 |
| 2024-09-17 | 5.360 | 5.360 | 5.200 | 5.320 | 4.729 | 488,200 |
| 2024-09-16 | 5.290 | 5.350 | 5.290 | 5.350 | 4.756 | 568,000 |
| 2024-09-13 | 5.270 | 5.300 | 5.270 | 5.290 | 4.703 | 592,200 |
| 2024-09-12 | 5.180 | 5.270 | 5.180 | 5.270 | 4.685 | 422,400 |
| 2024-09-11 | 5.420 | 5.430 | 5.270 | 5.350 | 4.756 | 7,169,200 |
| 2024-09-10 | 5.390 | 5.450 | 5.390 | 5.430 | 4.827 | 1,184,700 |
| 2024-09-09 | 5.160 | 5.430 | 5.160 | 5.410 | 4.809 | 3,344,600 |
| 2024-09-06 | 5.130 | 5.170 | 5.080 | 5.150 | 4.578 | 876,900 |
| 2024-09-05 | 5.050 | 5.130 | 5.050 | 5.130 | 4.560 | 1,059,800 |
| 2024-09-04 | 5.050 | 5.060 | 4.980 | 5.050 | 4.489 | 1,662,900 |
| 2024-09-03 | 5.050 | 5.100 | 5.040 | 5.080 | 4.516 | 606,000 |
| 2024-09-02 | 4.990 | 5.200 | 4.980 | 5.050 | 4.489 | 194,000 |
| 2024-08-30 | 5.000 | 5.000 | 4.970 | 4.980 | 4.427 | 253,600 |
| 2024-08-29 | 5.000 | 5.020 | 4.970 | 5.000 | 4.445 | 1,210,500 |
| 2024-08-28 | 4.980 | 5.000 | 4.960 | 5.000 | 4.445 | 496,000 |
| 2024-08-27 | 4.940 | 4.970 | 4.900 | 4.970 | 4.418 | 699,000 |
| 2024-08-22 | 4.900 | 4.930 | 4.900 | 4.910 | 4.365 | 279,000 |
| 2024-08-21 | 4.900 | 4.920 | 4.860 | 4.900 | 4.356 | 665,000 |
| 2024-08-20 | 4.850 | 4.900 | 4.800 | 4.880 | 4.338 | 692,000 |
| 2024-08-19 | 4.820 | 4.880 | 4.800 | 4.870 | 4.329 | 389,000 |
| 2024-08-16 | 4.750 | 4.820 | 4.750 | 4.800 | 4.267 | 499,000 |
| 2024-08-15 | 4.780 | 4.800 | 4.750 | 4.750 | 4.223 | 118,000 |
| 2024-08-14 | 4.820 | 4.820 | 4.780 | 4.800 | 4.267 | 322,000 |
| 2024-08-13 | 4.800 | 4.840 | 4.770 | 4.800 | 4.267 | 500,000 |
| 2024-08-12 | 4.750 | 4.800 | 4.750 | 4.800 | 4.267 | 205,000 |
| 2024-08-09 | 4.670 | 4.740 | 4.640 | 4.700 | 4.178 | 479,000 |
| 2024-08-08 | 4.800 | 4.800 | 4.670 | 4.670 | 4.152 | 155,000 |
| 2024-08-07 | 4.690 | 4.700 | 4.660 | 4.690 | 4.169 | 88,000 |
| 2024-08-06 | 4.700 | 4.700 | 4.650 | 4.690 | 4.169 | 173,000 |
| 2024-08-05 | 4.800 | 4.800 | 4.710 | 4.730 | 4.205 | 2,512,000 |
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.