Cosco Capital, Inc. (PSE:COSCO)
Philippines · Delayed Price · Currency is PHP 8.30
+0.01 (0.12%)
At close: Aug 7, 2026
Cosco Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.35 | 8.35 | 8.25 | 8.29 | 8.29 | -0.72% | 395,800 |
| Aug 5, 2026 | 8.21 | 8.35 | 8.21 | 8.35 | 8.35 | 1.71% | 68,000 |
| Aug 4, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -0.97% | 121,600 |
| Aug 3, 2026 | 8.30 | 8.31 | 8.20 | 8.29 | 8.29 | -0.12% | 325,600 |
| Jul 31, 2026 | 8.32 | 8.32 | 8.28 | 8.30 | 8.30 | -0.24% | 107,500 |
| Jul 30, 2026 | 8.40 | 8.40 | 8.30 | 8.32 | 8.32 | -0.95% | 323,300 |
| Jul 29, 2026 | 8.39 | 8.40 | 8.32 | 8.40 | 8.40 | - | 57,200 |
| Jul 28, 2026 | 8.44 | 8.45 | 8.38 | 8.40 | 8.40 | -0.47% | 236,700 |
| Jul 27, 2026 | 8.50 | 8.55 | 8.40 | 8.44 | 8.44 | -0.71% | 448,800 |
| Jul 24, 2026 | 8.30 | 8.50 | 7.75 | 8.50 | 8.50 | 1.19% | 638,200 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.30 | 8.40 | 8.40 | -3.45% | 424,000 |
| Jul 22, 2026 | 8.84 | 8.86 | 8.65 | 8.70 | 8.70 | -1.58% | 378,100 |
| Jul 21, 2026 | 8.82 | 8.86 | 8.70 | 8.84 | 8.84 | 0.23% | 1,086,500 |
| Jul 20, 2026 | 8.79 | 8.85 | 8.79 | 8.82 | 8.82 | -0.11% | 461,400 |
| Jul 17, 2026 | 8.80 | 8.83 | 8.61 | 8.83 | 8.83 | 0.34% | 1,004,900 |
| Jul 16, 2026 | 8.49 | 8.82 | 8.49 | 8.80 | 8.80 | 3.65% | 6,675,200 |
| Jul 15, 2026 | 8.48 | 8.50 | 8.30 | 8.49 | 8.49 | 0.47% | 967,200 |
| Jul 14, 2026 | 8.49 | 8.49 | 8.30 | 8.45 | 8.45 | -0.24% | 552,800 |
| Jul 13, 2026 | 8.54 | 8.55 | 8.40 | 8.47 | 8.47 | -0.59% | 669,400 |
| Jul 10, 2026 | 8.28 | 8.55 | 8.26 | 8.52 | 8.52 | 2.90% | 6,250,500 |
| Jul 9, 2026 | 8.20 | 8.28 | 8.06 | 8.28 | 8.28 | 0.98% | 324,500 |
| Jul 8, 2026 | 8.29 | 8.29 | 8.15 | 8.20 | 8.20 | -1.09% | 1,012,900 |
| Jul 7, 2026 | 8.17 | 8.30 | 8.10 | 8.29 | 8.29 | 1.47% | 3,292,300 |
| Jul 6, 2026 | 8.19 | 8.20 | 8.10 | 8.17 | 8.17 | -0.24% | 320,500 |
| Jul 3, 2026 | 8.15 | 8.20 | 8.09 | 8.19 | 8.19 | 1.11% | 2,563,100 |
| Jul 2, 2026 | 7.92 | 8.16 | 7.92 | 8.10 | 8.10 | 2.40% | 1,931,900 |
| Jul 1, 2026 | 7.80 | 7.95 | 7.78 | 7.91 | 7.91 | 0.89% | 969,100 |
| Jun 30, 2026 | 7.75 | 7.84 | 7.68 | 7.84 | 7.84 | 1.16% | 243,900 |
| Jun 29, 2026 | 7.66 | 7.84 | 7.65 | 7.75 | 7.75 | 1.17% | 342,900 |
| Jun 26, 2026 | 7.66 | 7.67 | 7.60 | 7.66 | 7.66 | - | 714,500 |
| Jun 25, 2026 | 7.94 | 7.94 | 7.64 | 7.66 | 7.66 | -3.89% | 861,400 |
| Jun 24, 2026 | 8.00 | 8.04 | 7.82 | 7.97 | 7.97 | -0.38% | 892,300 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | - | 2,361,500 |
| Jun 22, 2026 | 8.00 | 8.04 | 7.75 | 8.00 | 8.00 | - | 1,434,200 |
| Jun 19, 2026 | 7.77 | 8.00 | 7.76 | 8.00 | 8.00 | 3.23% | 1,130,900 |
| Jun 18, 2026 | 7.75 | 7.76 | 7.65 | 7.75 | 7.75 | - | 13,235,500 |
| Jun 17, 2026 | 7.81 | 7.81 | 7.70 | 7.75 | 7.75 | -0.77% | 683,300 |
| Jun 16, 2026 | 7.88 | 7.88 | 7.75 | 7.81 | 7.81 | -0.89% | 360,100 |
| Jun 15, 2026 | 7.94 | 7.94 | 7.75 | 7.88 | 7.88 | -0.76% | 1,017,800 |
| Jun 11, 2026 | 7.85 | 7.95 | 7.81 | 7.94 | 7.94 | -0.13% | 29,900 |
| Jun 10, 2026 | 8.07 | 8.20 | 7.82 | 7.95 | 7.95 | -1.24% | 343,500 |
| Jun 9, 2026 | 8.33 | 8.37 | 8.05 | 8.05 | 8.05 | -3.36% | 742,100 |
| Jun 8, 2026 | 8.08 | 8.40 | 8.06 | 8.33 | 8.33 | 1.83% | 1,669,300 |
| 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 |