Cosco Capital Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.310	7.380	7.300	7.320	7.320	1,464,400
2026-10-21	7.360	7.400	7.310	7.310	7.310	368,000
2026-10-20	7.360	7.380	7.340	7.360	7.360	61,600
2026-10-19	7.320	7.380	7.320	7.360	7.360	143,800
2026-10-16	7.320	7.400	7.320	7.320	7.320	35,100
2026-10-15	7.460	7.460	7.300	7.320	7.320	744,000
2026-10-14	7.460	7.500	7.290	7.460	7.460	147,400
2026-10-13	7.460	7.500	7.460	7.460	7.460	25,800
2026-10-12	7.400	7.480	7.400	7.460	7.460	31,700
2026-10-09	7.330	7.480	7.330	7.400	7.400	191,800
2026-10-08	7.350	7.380	7.300	7.330	7.330	197,100
2026-10-07	7.500	7.510	7.300	7.350	7.350	78,500
2026-10-06	7.300	7.500	7.300	7.500	7.500	176,800
2026-10-05	7.400	7.600	7.300	7.360	7.360	188,900
2026-10-02	7.500	7.590	7.320	7.400	7.400	33,900
2026-10-01	7.540	7.590	7.400	7.500	7.500	384,600
2026-09-30	7.400	7.750	7.400	7.540	7.540	78,200
2026-09-29	7.400	7.500	7.250	7.400	7.400	248,000
2026-09-28	7.210	7.500	7.210	7.390	7.390	53,200
2026-09-25	7.450	7.500	7.200	7.410	7.410	685,200
2026-09-24	7.550	7.550	7.400	7.460	7.460	502,900
2026-09-23	7.560	7.570	7.520	7.520	7.520	355,200
2026-09-22	7.570	7.570	7.500	7.520	7.520	424,900

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.