Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 7.95
+0.09 (1.15%)
At close: Aug 28, 2026
Cosco Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.86 | 7.99 | 7.80 | 7.95 | 7.95 | 1.15% | 117,300 |
| Aug 27, 2026 | 8.10 | 8.10 | 7.74 | 7.86 | 7.86 | -2.84% | 1,191,100 |
| Aug 26, 2026 | 8.20 | 8.20 | 8.01 | 8.09 | 8.09 | -1.34% | 207,100 |
| Aug 25, 2026 | 8.13 | 8.21 | 8.01 | 8.20 | 8.20 | 0.86% | 215,900 |
| Aug 24, 2026 | 8.18 | 8.20 | 8.10 | 8.13 | 8.13 | -0.61% | 79,800 |
| Aug 20, 2026 | 8.20 | 8.24 | 8.03 | 8.18 | 8.18 | -0.24% | 143,900 |
| Aug 19, 2026 | 8.20 | 8.26 | 7.81 | 8.20 | 8.20 | 1.65% | 318,400 |
| Aug 18, 2026 | 8.39 | 8.40 | 8.20 | 8.20 | 8.07 | -2.26% | 1,712,200 |
| Aug 17, 2026 | 8.31 | 8.39 | 8.30 | 8.39 | 8.25 | 0.96% | 187,700 |
| Aug 14, 2026 | 8.09 | 8.39 | 8.00 | 8.31 | 8.18 | 2.59% | 165,400 |
| Aug 13, 2026 | 8.08 | 8.12 | 7.91 | 8.10 | 7.97 | 0.25% | 408,200 |
| Aug 12, 2026 | 8.08 | 8.09 | 7.97 | 8.08 | 7.95 | - | 489,700 |
| Aug 11, 2026 | 8.06 | 8.10 | 8.00 | 8.08 | 7.95 | 0.25% | 349,600 |
| Aug 10, 2026 | 8.34 | 8.35 | 8.04 | 8.06 | 7.93 | -2.89% | 602,500 |
| Aug 7, 2026 | 8.29 | 8.30 | 8.22 | 8.30 | 8.17 | 0.12% | 65,000 |
| Aug 6, 2026 | 8.35 | 8.35 | 8.25 | 8.29 | 8.16 | -0.72% | 395,800 |
| Aug 5, 2026 | 8.21 | 8.35 | 8.21 | 8.35 | 8.21 | 1.71% | 68,000 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.08 | -0.97% | 121,600 |
| Aug 3, 2026 | 8.30 | 8.31 | 8.20 | 8.29 | 8.16 | -0.12% | 325,600 |
| Jul 31, 2026 | 8.32 | 8.32 | 8.28 | 8.30 | 8.17 | -0.24% | 107,500 |
| Jul 30, 2026 | 8.40 | 8.40 | 8.30 | 8.32 | 8.19 | -0.95% | 323,300 |
| Jul 29, 2026 | 8.39 | 8.40 | 8.32 | 8.40 | 8.26 | - | 57,200 |
| Jul 28, 2026 | 8.44 | 8.45 | 8.38 | 8.40 | 8.26 | -0.47% | 236,700 |
| Jul 27, 2026 | 8.50 | 8.55 | 8.40 | 8.44 | 8.30 | -0.71% | 448,800 |
| Jul 24, 2026 | 8.30 | 8.50 | 7.75 | 8.50 | 8.36 | 1.19% | 638,200 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.26 | -3.45% | 424,000 |
| Jul 22, 2026 | 8.84 | 8.86 | 8.65 | 8.70 | 8.56 | -1.58% | 378,100 |
| Jul 21, 2026 | 8.82 | 8.86 | 8.70 | 8.84 | 8.70 | 0.23% | 1,086,500 |
| Jul 20, 2026 | 8.79 | 8.85 | 8.79 | 8.82 | 8.68 | -0.11% | 461,400 |
| Jul 17, 2026 | 8.80 | 8.83 | 8.61 | 8.83 | 8.69 | 0.34% | 1,004,900 |
| Jul 16, 2026 | 8.49 | 8.82 | 8.49 | 8.80 | 8.66 | 3.65% | 6,675,200 |
| Jul 15, 2026 | 8.48 | 8.50 | 8.30 | 8.49 | 8.35 | 0.47% | 967,200 |
| Jul 14, 2026 | 8.49 | 8.49 | 8.30 | 8.45 | 8.31 | -0.24% | 552,800 |
| Jul 13, 2026 | 8.54 | 8.55 | 8.40 | 8.47 | 8.33 | -0.59% | 669,400 |
| Jul 10, 2026 | 8.28 | 8.55 | 8.26 | 8.52 | 8.38 | 2.90% | 6,250,500 |
| Jul 9, 2026 | 8.20 | 8.28 | 8.06 | 8.28 | 8.15 | 0.98% | 324,500 |
| Jul 8, 2026 | 8.29 | 8.29 | 8.15 | 8.20 | 8.07 | -1.09% | 1,012,900 |
| Jul 7, 2026 | 8.17 | 8.30 | 8.10 | 8.29 | 8.16 | 1.47% | 3,292,300 |
| Jul 6, 2026 | 8.19 | 8.20 | 8.10 | 8.17 | 8.04 | -0.24% | 320,500 |
| Jul 3, 2026 | 8.15 | 8.20 | 8.09 | 8.19 | 8.06 | 1.11% | 2,563,100 |
| Jul 2, 2026 | 7.92 | 8.16 | 7.92 | 8.10 | 7.97 | 2.40% | 1,931,900 |
| Jul 1, 2026 | 7.80 | 7.95 | 7.78 | 7.91 | 7.78 | 0.89% | 969,100 |
| Jun 30, 2026 | 7.75 | 7.84 | 7.68 | 7.84 | 7.71 | 1.16% | 243,900 |
| Jun 29, 2026 | 7.66 | 7.84 | 7.65 | 7.75 | 7.62 | 1.17% | 342,900 |
| Jun 26, 2026 | 7.66 | 7.67 | 7.60 | 7.66 | 7.54 | - | 714,500 |
| Jun 25, 2026 | 7.94 | 7.94 | 7.64 | 7.66 | 7.54 | -3.89% | 861,400 |
| Jun 24, 2026 | 8.00 | 8.04 | 7.82 | 7.97 | 7.84 | -0.38% | 892,300 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 7.87 | - | 2,361,500 |
| Jun 22, 2026 | 8.00 | 8.04 | 7.75 | 8.00 | 7.87 | - | 1,434,200 |
| Jun 19, 2026 | 7.77 | 8.00 | 7.76 | 8.00 | 7.87 | 3.23% | 1,130,900 |