Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 7.39
0.00 (0.00%)
At close: Oct 27, 2026
Cosco Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.40 | 7.40 | 7.35 | 7.39 | 7.39 | - | 265,200 |
| Oct 26, 2026 | 7.36 | 7.40 | 7.32 | 7.39 | 7.39 | 0.41% | 105,300 |
| Oct 23, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 0.55% | 86,200 |
| Oct 22, 2026 | 7.31 | 7.38 | 7.30 | 7.32 | 7.32 | 0.14% | 1,464,400 |
| Oct 21, 2026 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -0.68% | 368,000 |
| Oct 20, 2026 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | - | 61,600 |
| Oct 19, 2026 | 7.32 | 7.38 | 7.32 | 7.36 | 7.36 | 0.55% | 143,800 |
| Oct 16, 2026 | 7.32 | 7.40 | 7.32 | 7.32 | 7.32 | - | 35,100 |
| Oct 15, 2026 | 7.46 | 7.46 | 7.30 | 7.32 | 7.32 | -1.88% | 744,000 |
| Oct 14, 2026 | 7.46 | 7.50 | 7.29 | 7.46 | 7.46 | - | 147,400 |
| Oct 13, 2026 | 7.46 | 7.50 | 7.46 | 7.46 | 7.46 | - | 25,800 |
| Oct 12, 2026 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | 0.81% | 31,700 |
| Oct 9, 2026 | 7.33 | 7.48 | 7.33 | 7.40 | 7.40 | 0.95% | 191,800 |
| Oct 8, 2026 | 7.35 | 7.38 | 7.30 | 7.33 | 7.33 | -0.27% | 197,100 |
| 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 |