Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 8.18
+0.14 (1.74%)
At close: Jun 5, 2026
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.04 | 8.20 | 8.04 | 8.18 | 8.18 | 1.74% | 1,141,600 |
| Jun 4, 2026 | 8.19 | 8.20 | 7.94 | 8.04 | 8.04 | -1.71% | 3,037,400 |
| Jun 3, 2026 | 7.90 | 8.20 | 7.81 | 8.18 | 8.18 | 3.54% | 2,016,300 |
| Jun 2, 2026 | 7.49 | 7.90 | 7.40 | 7.90 | 7.90 | 5.33% | 2,120,100 |
| Jun 1, 2026 | 7.40 | 7.50 | 7.34 | 7.50 | 7.50 | 1.35% | 413,600 |
| May 29, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | - | 270,600 |
| May 28, 2026 | 7.35 | 7.50 | 7.35 | 7.40 | 7.40 | 0.68% | 441,900 |
| May 26, 2026 | 7.45 | 7.47 | 7.35 | 7.35 | 7.35 | -1.34% | 86,700 |
| May 25, 2026 | 7.45 | 7.45 | 7.34 | 7.45 | 7.45 | -0.67% | 327,600 |
| May 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 558,400 |
| May 21, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 501,500 |
| May 20, 2026 | 7.30 | 7.37 | 7.25 | 7.30 | 7.30 | 0.55% | 668,500 |
| May 19, 2026 | 7.13 | 7.30 | 7.13 | 7.26 | 7.26 | 1.82% | 1,434,600 |
| May 18, 2026 | 7.13 | 7.25 | 7.06 | 7.13 | 7.13 | - | 312,400 |
| May 15, 2026 | 7.12 | 7.24 | 7.12 | 7.13 | 7.13 | 0.14% | 427,100 |
| May 14, 2026 | 7.11 | 7.25 | 7.11 | 7.12 | 7.12 | 0.14% | 954,100 |
| May 13, 2026 | 7.10 | 7.50 | 7.08 | 7.11 | 7.11 | 0.28% | 4,670,400 |
| May 12, 2026 | 7.12 | 7.12 | 7.00 | 7.09 | 7.09 | -0.42% | 330,000 |
| May 11, 2026 | 7.02 | 7.15 | 7.02 | 7.12 | 7.12 | 1.57% | 1,160,200 |
| May 8, 2026 | 6.84 | 7.10 | 6.83 | 7.01 | 7.01 | 2.64% | 3,269,900 |
| May 7, 2026 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | 1.94% | 216,700 |
| May 6, 2026 | 6.82 | 6.82 | 6.70 | 6.70 | 6.70 | -1.62% | 130,800 |
| May 5, 2026 | 6.78 | 6.81 | 6.75 | 6.81 | 6.81 | 0.59% | 132,200 |
| May 4, 2026 | 6.72 | 6.78 | 6.72 | 6.77 | 6.77 | 0.89% | 251,900 |
| Apr 30, 2026 | 6.62 | 6.72 | 6.62 | 6.71 | 6.71 | 1.51% | 218,000 |
| Apr 29, 2026 | 6.71 | 6.72 | 6.61 | 6.61 | 6.61 | -1.64% | 325,800 |
| Apr 28, 2026 | 6.75 | 6.75 | 6.67 | 6.72 | 6.72 | 0.15% | 513,300 |
| Apr 27, 2026 | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | 0.90% | 298,600 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.65 | 6.65 | 6.65 | -1.04% | 109,200 |
| Apr 23, 2026 | 6.79 | 6.83 | 6.70 | 6.72 | 6.72 | -1.03% | 180,400 |
| Apr 22, 2026 | 6.81 | 6.82 | 6.72 | 6.79 | 6.79 | -0.29% | 339,800 |
| Apr 21, 2026 | 6.87 | 6.89 | 6.81 | 6.81 | 6.81 | -1.16% | 169,000 |
| Apr 20, 2026 | 6.94 | 6.94 | 6.85 | 6.89 | 6.89 | -0.86% | 93,100 |
| Apr 17, 2026 | 6.98 | 6.98 | 6.91 | 6.95 | 6.95 | -0.29% | 60,700 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.85 | 6.97 | 6.97 | 1.53% | 138,400 |
| Apr 15, 2026 | 7.20 | 7.20 | 7.04 | 7.13 | 6.87 | -0.28% | 578,000 |
| Apr 14, 2026 | 7.10 | 7.18 | 7.08 | 7.15 | 6.88 | 0.70% | 119,900 |
| Apr 13, 2026 | 7.11 | 7.11 | 7.08 | 7.10 | 6.84 | - | 377,900 |
| Apr 10, 2026 | 7.03 | 7.10 | 7.03 | 7.10 | 6.84 | 0.85% | 571,200 |
| Apr 8, 2026 | 7.01 | 7.05 | 7.01 | 7.04 | 6.78 | 0.43% | 318,800 |
| Apr 7, 2026 | 7.01 | 7.02 | 6.98 | 7.01 | 6.75 | - | 652,400 |
| Apr 6, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | 6.75 | -0.71% | 102,900 |
| Apr 1, 2026 | 6.97 | 7.06 | 6.97 | 7.06 | 6.80 | 2.32% | 1,389,300 |
| Mar 31, 2026 | 6.92 | 6.99 | 6.80 | 6.90 | 6.64 | -0.29% | 172,100 |
| Mar 30, 2026 | 6.85 | 7.00 | 6.83 | 6.92 | 6.66 | 1.02% | 497,700 |
| Mar 27, 2026 | 6.80 | 6.98 | 6.80 | 6.85 | 6.60 | 1.03% | 37,900 |
| Mar 26, 2026 | 6.99 | 6.99 | 6.78 | 6.78 | 6.53 | -0.29% | 149,400 |
| Mar 25, 2026 | 6.95 | 6.99 | 6.80 | 6.80 | 6.55 | -1.45% | 250,800 |
| Mar 24, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.64 | 1.77% | 290,500 |
| Mar 23, 2026 | 6.80 | 6.90 | 6.78 | 6.78 | 6.53 | -0.29% | 590,200 |