Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 6.91
+0.01 (0.14%)
Last updated: Nov 20, 2025, 9:30 AM PST
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6.90 | 6.93 | 6.89 | 6.91 | 6.91 | 0.14% | 178,000 |
| Nov 19, 2025 | 6.90 | 6.96 | 6.89 | 6.90 | 6.90 | 0.44% | 197,300 |
| Nov 18, 2025 | 6.92 | 7.00 | 6.86 | 6.87 | 6.87 | -1.01% | 96,700 |
| Nov 17, 2025 | 6.84 | 6.94 | 6.75 | 6.94 | 6.94 | 1.46% | 524,800 |
| Nov 14, 2025 | 6.85 | 7.00 | 6.84 | 6.84 | 6.84 | - | 713,300 |
| Nov 13, 2025 | 6.84 | 6.84 | 6.75 | 6.84 | 6.84 | 0.59% | 393,800 |
| Nov 12, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 503,300 |
| Nov 11, 2025 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | -2.02% | 492,700 |
| Nov 10, 2025 | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | -0.14% | 32,600 |
| Nov 7, 2025 | 7.00 | 7.01 | 6.91 | 6.95 | 6.95 | -0.71% | 696,100 |
| Nov 6, 2025 | 7.00 | 7.01 | 6.95 | 7.00 | 7.00 | - | 633,500 |
| Nov 5, 2025 | 6.91 | 7.00 | 6.90 | 7.00 | 7.00 | 1.01% | 768,000 |
| Nov 4, 2025 | 6.91 | 6.97 | 6.91 | 6.93 | 6.93 | 0.43% | 100,400 |
| Nov 3, 2025 | 6.90 | 6.91 | 6.89 | 6.90 | 6.90 | - | 1,695,800 |
| Oct 30, 2025 | 6.98 | 7.00 | 6.82 | 6.90 | 6.90 | -1.15% | 392,200 |
| Oct 29, 2025 | 6.90 | 7.10 | 6.88 | 6.98 | 6.98 | 1.16% | 200,100 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 516,300 |
| Oct 27, 2025 | 7.10 | 7.11 | 6.95 | 7.00 | 7.00 | -1.69% | 763,900 |
| Oct 24, 2025 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | -1.11% | 312,500 |
| Oct 23, 2025 | 7.28 | 7.28 | 7.10 | 7.20 | 7.20 | -1.23% | 551,100 |
| Oct 22, 2025 | 7.38 | 7.43 | 7.27 | 7.29 | 7.29 | -1.88% | 599,400 |
| Oct 21, 2025 | 7.52 | 7.52 | 7.38 | 7.43 | 7.43 | -1.20% | 483,600 |
| Oct 20, 2025 | 7.59 | 7.60 | 7.52 | 7.52 | 7.52 | -0.92% | 58,500 |
| Oct 17, 2025 | 7.59 | 7.63 | 7.58 | 7.59 | 7.59 | - | 79,800 |
| Oct 16, 2025 | 7.58 | 7.60 | 7.55 | 7.59 | 7.59 | 0.13% | 255,300 |
| Oct 15, 2025 | 7.58 | 7.69 | 7.55 | 7.58 | 7.58 | - | 321,500 |
| Oct 14, 2025 | 7.55 | 7.60 | 7.54 | 7.58 | 7.58 | 0.40% | 117,900 |
| Oct 13, 2025 | 7.70 | 7.70 | 7.41 | 7.55 | 7.55 | -1.95% | 237,200 |
| Oct 10, 2025 | 7.57 | 7.71 | 7.45 | 7.70 | 7.70 | 1.58% | 1,132,600 |
| Oct 9, 2025 | 7.70 | 7.71 | 7.55 | 7.58 | 7.58 | -1.69% | 485,100 |
| Oct 8, 2025 | 7.66 | 7.71 | 7.65 | 7.71 | 7.71 | - | 670,600 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.69 | 7.71 | 7.71 | -1.15% | 552,100 |
| Oct 6, 2025 | 7.80 | 7.90 | 7.79 | 7.80 | 7.80 | - | 1,303,100 |
| Oct 3, 2025 | 7.80 | 7.90 | 7.78 | 7.80 | 7.80 | 0.26% | 326,000 |
| Oct 2, 2025 | 7.83 | 7.90 | 7.78 | 7.78 | 7.78 | -0.64% | 1,143,300 |
| Oct 1, 2025 | 7.70 | 7.84 | 7.68 | 7.83 | 7.83 | 1.95% | 2,447,600 |
| Sep 30, 2025 | 7.59 | 7.74 | 7.55 | 7.68 | 7.68 | 2.26% | 1,907,700 |
| Sep 29, 2025 | 7.30 | 7.51 | 7.26 | 7.51 | 7.51 | 3.02% | 1,860,000 |
| Sep 26, 2025 | 7.00 | 7.30 | 6.94 | 7.29 | 7.29 | 4.44% | 1,881,300 |
| Sep 25, 2025 | 7.00 | 7.05 | 6.95 | 6.98 | 6.98 | -0.29% | 656,900 |
| Sep 24, 2025 | 7.05 | 7.09 | 6.95 | 7.00 | 7.00 | -0.71% | 650,900 |
| Sep 23, 2025 | 6.94 | 7.15 | 6.94 | 7.05 | 7.05 | -0.56% | 10,898,800 |
| Sep 22, 2025 | 6.95 | 7.10 | 6.95 | 7.09 | 7.09 | 2.01% | 8,433,400 |
| Sep 19, 2025 | 6.99 | 6.99 | 6.93 | 6.95 | 6.95 | - | 83,800 |
| Sep 18, 2025 | 6.95 | 6.99 | 6.93 | 6.95 | 6.95 | 0.43% | 1,090,700 |
| Sep 17, 2025 | 6.94 | 6.95 | 6.86 | 6.92 | 6.92 | -0.29% | 155,700 |
| Sep 16, 2025 | 6.93 | 6.95 | 6.84 | 6.94 | 6.94 | 0.29% | 359,900 |
| Sep 15, 2025 | 6.93 | 6.97 | 6.91 | 6.92 | 6.92 | -0.14% | 404,000 |
| Sep 12, 2025 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | - | 594,400 |
| Sep 11, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | - | 383,400 |