Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 7.31
+0.22 (3.10%)
At close: Aug 29, 2025
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.05 | 7.15 | 7.05 | 7.09 | - | 0.57% | 211,800 |
| Aug 27, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | - | 1.00% | 736,400 |
| Aug 26, 2025 | 7.00 | 7.02 | 6.96 | 6.98 | - | -0.29% | 853,400 |
| Aug 22, 2025 | 7.05 | 7.05 | 6.99 | 7.00 | - | -0.71% | 273,700 |
| Aug 20, 2025 | 7.05 | 7.14 | 7.00 | 7.05 | - | 0.14% | 505,700 |
| Aug 19, 2025 | 7.10 | 7.10 | 7.00 | 7.04 | - | -0.85% | 335,600 |
| Aug 18, 2025 | 7.04 | 7.15 | 7.04 | 7.10 | - | 1.43% | 85,000 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.97 | 7.00 | - | -1.27% | 462,900 |
| Aug 14, 2025 | 7.07 | 7.15 | 7.06 | 7.09 | - | 0.42% | 587,300 |
| Aug 13, 2025 | 7.04 | 7.06 | 6.98 | 7.06 | - | 0.57% | 842,800 |
| Aug 12, 2025 | 7.01 | 7.04 | 6.95 | 7.02 | - | 0.14% | 267,700 |
| Aug 11, 2025 | 7.06 | 7.06 | 6.95 | 7.01 | - | -0.57% | 1,301,600 |
| Aug 8, 2025 | 7.07 | 7.07 | 7.02 | 7.05 | - | -0.28% | 30,300 |
| Aug 7, 2025 | 6.99 | 7.11 | 6.90 | 7.07 | - | 2.32% | 574,700 |
| Aug 6, 2025 | 6.91 | 6.96 | 6.90 | 6.91 | - | - | 228,100 |
| Aug 5, 2025 | 6.91 | 6.97 | 6.89 | 6.91 | - | - | 756,900 |
| Aug 4, 2025 | 6.90 | 6.92 | 6.90 | 6.91 | - | -0.29% | 264,500 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.90 | 6.93 | - | -0.72% | 291,600 |
| Jul 31, 2025 | 7.00 | 7.06 | 6.96 | 6.98 | - | -0.29% | 159,300 |
| Jul 30, 2025 | 6.99 | 7.09 | 6.90 | 7.00 | - | - | 146,000 |
| Jul 29, 2025 | 7.14 | 7.14 | 7.00 | 7.00 | - | -0.99% | 859,900 |
| Jul 28, 2025 | 7.12 | 7.14 | 7.06 | 7.07 | - | -0.56% | 497,300 |
| Jul 25, 2025 | 7.10 | 7.14 | 7.09 | 7.11 | - | 0.28% | 923,800 |
| Jul 24, 2025 | 7.05 | 7.14 | 7.05 | 7.09 | - | 1.14% | 845,900 |
| Jul 23, 2025 | 7.05 | 7.05 | 6.98 | 7.01 | - | 0.14% | 1,282,100 |
| Jul 22, 2025 | 7.07 | 7.08 | 6.90 | 7.00 | - | -0.99% | 1,052,500 |
| Jul 21, 2025 | 7.10 | 7.10 | 7.05 | 7.07 | - | -0.14% | 427,000 |
| Jul 18, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | - | 0.85% | 943,500 |
| Jul 17, 2025 | 7.01 | 7.08 | 7.01 | 7.02 | - | 0.29% | 121,600 |
| Jul 16, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | - | -0.85% | 520,300 |
| Jul 15, 2025 | 7.05 | 7.10 | 7.05 | 7.06 | - | 0.14% | 484,400 |
| Jul 14, 2025 | 7.00 | 7.07 | 6.99 | 7.05 | - | 0.71% | 300,100 |
| Jul 11, 2025 | 7.04 | 7.04 | 7.00 | 7.00 | - | -0.57% | 2,420,500 |
| Jul 10, 2025 | 7.01 | 7.07 | 7.00 | 7.04 | - | 0.43% | 436,900 |
| Jul 9, 2025 | 7.05 | 7.05 | 6.99 | 7.01 | - | -0.57% | 483,300 |
| Jul 8, 2025 | 7.10 | 7.10 | 6.96 | 7.05 | - | -0.56% | 463,500 |
| Jul 7, 2025 | 7.12 | 7.12 | 7.03 | 7.09 | - | -0.14% | 379,400 |
| Jul 4, 2025 | 7.00 | 7.12 | 7.00 | 7.10 | - | 1.72% | 696,700 |
| Jul 3, 2025 | 7.00 | 7.01 | 6.94 | 6.98 | - | 0.58% | 195,700 |
| Jul 2, 2025 | 6.95 | 7.05 | 6.90 | 6.94 | - | -0.43% | 1,167,800 |
| Jul 1, 2025 | 7.05 | 7.08 | 6.95 | 6.97 | - | -0.71% | 192,100 |
| Jun 30, 2025 | 6.96 | 7.05 | 6.95 | 7.02 | - | 1.01% | 726,800 |
| Jun 27, 2025 | 6.80 | 6.99 | 6.80 | 6.95 | - | 2.21% | 193,400 |
| Jun 26, 2025 | 6.80 | 6.90 | 6.74 | 6.80 | - | - | 185,100 |
| Jun 25, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | - | -0.73% | 447,000 |
| Jun 24, 2025 | 6.85 | 6.98 | 6.70 | 6.85 | - | - | 492,800 |
| Jun 23, 2025 | 6.80 | 6.89 | 6.50 | 6.85 | - | 0.44% | 729,500 |
| Jun 20, 2025 | 7.00 | 7.00 | 6.80 | 6.82 | - | -2.57% | 195,800 |
| Jun 19, 2025 | 6.87 | 7.00 | 6.85 | 7.00 | - | 2.04% | 837,000 |
| Jun 18, 2025 | 6.87 | 6.99 | 6.74 | 6.86 | - | -0.15% | 571,700 |