Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 7.35
-0.15 (-2.00%)
At close: Oct 7, 2026
Cosco Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.50 | 7.51 | 7.30 | 7.35 | 7.35 | -2.00% | 78,500 |
| Oct 6, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.90% | 176,800 |
| Oct 5, 2026 | 7.40 | 7.60 | 7.30 | 7.36 | 7.36 | -0.54% | 188,900 |
| Oct 2, 2026 | 7.50 | 7.59 | 7.32 | 7.40 | 7.40 | -1.33% | 33,900 |
| Oct 1, 2026 | 7.54 | 7.59 | 7.40 | 7.50 | 7.50 | -0.53% | 384,600 |
| Sep 30, 2026 | 7.40 | 7.75 | 7.40 | 7.54 | 7.54 | 1.89% | 78,200 |
| Sep 29, 2026 | 7.40 | 7.50 | 7.25 | 7.40 | 7.40 | 0.14% | 248,000 |
| Sep 28, 2026 | 7.21 | 7.50 | 7.21 | 7.39 | 7.39 | -0.27% | 53,200 |
| Sep 25, 2026 | 7.45 | 7.50 | 7.20 | 7.41 | 7.41 | -0.67% | 685,200 |
| Sep 24, 2026 | 7.55 | 7.55 | 7.40 | 7.46 | 7.46 | -0.80% | 502,900 |
| Sep 23, 2026 | 7.56 | 7.57 | 7.52 | 7.52 | 7.52 | - | 355,200 |
| Sep 22, 2026 | 7.57 | 7.57 | 7.50 | 7.52 | 7.52 | -0.66% | 424,900 |
| Sep 21, 2026 | 7.61 | 7.64 | 7.51 | 7.57 | 7.57 | -0.66% | 544,900 |
| Sep 18, 2026 | 7.91 | 7.91 | 7.62 | 7.62 | 7.62 | -3.79% | 20,678,400 |
| Sep 17, 2026 | 8.09 | 8.09 | 7.72 | 7.92 | 7.92 | -2.22% | 297,600 |
| Sep 16, 2026 | 8.25 | 8.25 | 7.97 | 8.10 | 8.10 | -1.82% | 2,856,600 |
| Sep 15, 2026 | 8.00 | 8.25 | 7.91 | 8.25 | 8.25 | 3.13% | 827,900 |
| Sep 14, 2026 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 517,000 |
| Sep 11, 2026 | 7.90 | 7.95 | 7.83 | 7.95 | 7.95 | 0.76% | 277,300 |
| Sep 10, 2026 | 7.88 | 7.89 | 7.82 | 7.89 | 7.89 | 0.13% | 257,300 |
| Sep 9, 2026 | 7.85 | 7.88 | 7.76 | 7.88 | 7.88 | 0.38% | 308,200 |
| Sep 8, 2026 | 7.80 | 7.85 | 7.68 | 7.85 | 7.85 | 0.64% | 318,800 |
| Sep 7, 2026 | 7.87 | 7.87 | 7.73 | 7.80 | 7.80 | -0.64% | 164,100 |
| Sep 4, 2026 | 7.77 | 7.86 | 7.76 | 7.85 | 7.85 | -0.51% | 207,900 |
| Sep 3, 2026 | 7.88 | 7.95 | 7.83 | 7.89 | 7.89 | 0.13% | 484,500 |
| Sep 2, 2026 | 7.88 | 7.89 | 7.81 | 7.88 | 7.88 | - | 208,500 |
| Sep 1, 2026 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | -0.88% | 132,200 |
| 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 |