Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 6.93
-0.05 (-0.72%)
At close: Aug 1, 2025, 2:45 PM PST
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 6.63 | 7.00 | 6.63 | 6.87 | - | 3.62% | 795,500 |
| Jun 16, 2025 | 6.82 | 6.82 | 6.58 | 6.63 | - | -3.07% | 1,392,700 |
| Jun 13, 2025 | 7.00 | 7.00 | 6.80 | 6.84 | - | -2.29% | 903,800 |
| Jun 11, 2025 | 7.14 | 7.18 | 6.97 | 7.00 | - | -1.82% | 584,900 |
| Jun 10, 2025 | 7.14 | 7.14 | 7.11 | 7.13 | - | -0.14% | 585,000 |
| Jun 9, 2025 | 6.93 | 7.14 | 6.93 | 7.14 | - | 3.03% | 1,378,400 |
| Jun 5, 2025 | 6.92 | 6.93 | 6.90 | 6.93 | - | 0.14% | 2,578,400 |
| Jun 4, 2025 | 6.76 | 6.93 | 6.76 | 6.92 | - | 2.82% | 1,212,700 |
| Jun 3, 2025 | 6.70 | 6.75 | 6.70 | 6.73 | - | 0.45% | 2,845,400 |
| Jun 2, 2025 | 6.53 | 6.71 | 6.53 | 6.70 | - | 3.08% | 1,494,100 |
| May 30, 2025 | 6.47 | 6.53 | 6.46 | 6.50 | - | 0.78% | 1,788,200 |
| May 29, 2025 | 6.28 | 6.45 | 6.28 | 6.45 | - | 2.87% | 1,197,200 |
| May 28, 2025 | 6.25 | 6.27 | 6.24 | 6.27 | - | 0.48% | 2,032,900 |
| May 27, 2025 | 6.20 | 6.24 | 6.15 | 6.24 | - | 0.65% | 212,200 |
| May 26, 2025 | 6.17 | 6.20 | 6.15 | 6.20 | - | 0.49% | 458,100 |
| May 23, 2025 | 6.20 | 6.20 | 6.10 | 6.17 | - | -0.48% | 2,396,300 |
| May 22, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | - | -0.64% | 213,500 |