Cosco Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.320 | 7.400 | 7.320 | 7.320 | 7.320 | 35,100 |
| 2026-10-15 | 7.460 | 7.460 | 7.300 | 7.320 | 7.320 | 744,000 |
| 2026-10-14 | 7.460 | 7.500 | 7.290 | 7.460 | 7.460 | 147,400 |
| 2026-10-13 | 7.460 | 7.500 | 7.460 | 7.460 | 7.460 | 25,800 |
| 2026-10-12 | 7.400 | 7.480 | 7.400 | 7.460 | 7.460 | 31,700 |
| 2026-10-09 | 7.330 | 7.480 | 7.330 | 7.400 | 7.400 | 191,800 |
| 2026-10-08 | 7.350 | 7.380 | 7.300 | 7.330 | 7.330 | 197,100 |
| 2026-10-07 | 7.500 | 7.510 | 7.300 | 7.350 | 7.350 | 78,500 |
| 2026-10-06 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 176,800 |
| 2026-10-05 | 7.400 | 7.600 | 7.300 | 7.360 | 7.360 | 188,900 |
| 2026-10-02 | 7.500 | 7.590 | 7.320 | 7.400 | 7.400 | 33,900 |
| 2026-10-01 | 7.540 | 7.590 | 7.400 | 7.500 | 7.500 | 384,600 |
| 2026-09-30 | 7.400 | 7.750 | 7.400 | 7.540 | 7.540 | 78,200 |
| 2026-09-29 | 7.400 | 7.500 | 7.250 | 7.400 | 7.400 | 248,000 |
| 2026-09-28 | 7.210 | 7.500 | 7.210 | 7.390 | 7.390 | 53,200 |
| 2026-09-25 | 7.450 | 7.500 | 7.200 | 7.410 | 7.410 | 685,200 |
| 2026-09-24 | 7.550 | 7.550 | 7.400 | 7.460 | 7.460 | 502,900 |
| 2026-09-23 | 7.560 | 7.570 | 7.520 | 7.520 | 7.520 | 355,200 |
| 2026-09-22 | 7.570 | 7.570 | 7.500 | 7.520 | 7.520 | 424,900 |
| 2026-09-21 | 7.610 | 7.640 | 7.510 | 7.570 | 7.570 | 544,900 |
| 2026-09-18 | 7.910 | 7.910 | 7.620 | 7.620 | 7.620 | 20,678,400 |
| 2026-09-17 | 8.090 | 8.090 | 7.720 | 7.920 | 7.920 | 297,600 |
| 2026-09-16 | 8.250 | 8.250 | 7.970 | 8.100 | 8.100 | 2,856,600 |
| 2026-09-15 | 8.000 | 8.250 | 7.910 | 8.250 | 8.250 | 827,900 |
| 2026-09-14 | 7.950 | 8.000 | 7.850 | 8.000 | 8.000 | 517,000 |
| 2026-09-11 | 7.900 | 7.950 | 7.830 | 7.950 | 7.950 | 277,300 |
| 2026-09-10 | 7.880 | 7.890 | 7.820 | 7.890 | 7.890 | 257,300 |
| 2026-09-09 | 7.850 | 7.880 | 7.760 | 7.880 | 7.880 | 308,200 |
| 2026-09-08 | 7.800 | 7.850 | 7.680 | 7.850 | 7.850 | 318,800 |
| 2026-09-07 | 7.870 | 7.870 | 7.730 | 7.800 | 7.800 | 164,100 |
| 2026-09-04 | 7.770 | 7.860 | 7.760 | 7.850 | 7.850 | 207,900 |
| 2026-09-03 | 7.880 | 7.950 | 7.830 | 7.890 | 7.890 | 484,500 |
| 2026-09-02 | 7.880 | 7.890 | 7.810 | 7.880 | 7.880 | 208,500 |
| 2026-09-01 | 7.950 | 7.950 | 7.860 | 7.880 | 7.880 | 132,200 |
| 2026-08-28 | 7.860 | 7.990 | 7.800 | 7.950 | 7.950 | 117,300 |
| 2026-08-27 | 8.100 | 8.100 | 7.740 | 7.860 | 7.860 | 1,191,100 |
| 2026-08-26 | 8.200 | 8.200 | 8.010 | 8.090 | 8.090 | 207,100 |
| 2026-08-25 | 8.130 | 8.210 | 8.010 | 8.200 | 8.200 | 215,900 |
| 2026-08-24 | 8.180 | 8.200 | 8.100 | 8.130 | 8.130 | 79,800 |
| 2026-08-20 | 8.200 | 8.240 | 8.030 | 8.180 | 8.180 | 143,900 |
| 2026-08-19 | 8.200 | 8.260 | 7.810 | 8.200 | 8.200 | 318,400 |
| 2026-08-18 | 8.390 | 8.400 | 8.200 | 8.200 | 8.067 | 1,712,200 |
| 2026-08-17 | 8.310 | 8.390 | 8.300 | 8.390 | 8.254 | 187,700 |
| 2026-08-14 | 8.090 | 8.390 | 8.000 | 8.310 | 8.175 | 165,400 |
| 2026-08-13 | 8.080 | 8.120 | 7.910 | 8.100 | 7.969 | 408,200 |
| 2026-08-12 | 8.080 | 8.090 | 7.970 | 8.080 | 7.949 | 489,700 |
| 2026-08-11 | 8.060 | 8.100 | 8.000 | 8.080 | 7.949 | 349,600 |
| 2026-08-10 | 8.340 | 8.350 | 8.040 | 8.060 | 7.929 | 602,500 |
| 2026-08-07 | 8.290 | 8.300 | 8.220 | 8.300 | 8.165 | 65,000 |
| 2026-08-06 | 8.350 | 8.350 | 8.250 | 8.290 | 8.156 | 395,800 |
| 2026-08-05 | 8.210 | 8.350 | 8.210 | 8.350 | 8.215 | 68,000 |
| 2026-08-04 | 8.300 | 8.300 | 8.210 | 8.210 | 8.077 | 121,600 |
| 2026-08-03 | 8.300 | 8.310 | 8.200 | 8.290 | 8.156 | 325,600 |
| 2026-07-31 | 8.320 | 8.320 | 8.280 | 8.300 | 8.165 | 107,500 |
| 2026-07-30 | 8.400 | 8.400 | 8.300 | 8.320 | 8.185 | 323,300 |
| 2026-07-29 | 8.390 | 8.400 | 8.320 | 8.400 | 8.264 | 57,200 |
| 2026-07-28 | 8.440 | 8.450 | 8.380 | 8.400 | 8.264 | 236,700 |
| 2026-07-27 | 8.500 | 8.550 | 8.400 | 8.440 | 8.303 | 448,800 |
| 2026-07-24 | 8.300 | 8.500 | 7.750 | 8.500 | 8.362 | 638,200 |
| 2026-07-23 | 8.700 | 8.700 | 8.300 | 8.400 | 8.264 | 424,000 |
Page 1 of 2 · 63 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.