Cosco Capital, Inc. (PSE:COSCO)
Philippines
· Delayed Price · Currency is PHP 6.95
0.00 (0.00%)
At close: Dec 5, 2025
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 7.00 | 6.93 | 6.95 | 6.95 | - | 201,100 |
| Dec 4, 2025 | 6.95 | 7.02 | 6.94 | 6.95 | 6.95 | - | 207,000 |
| Dec 3, 2025 | 7.00 | 7.02 | 6.95 | 6.95 | 6.95 | -0.71% | 54,800 |
| Dec 2, 2025 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | - | 297,400 |
| Dec 1, 2025 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | -0.14% | 239,500 |
| Nov 28, 2025 | 7.02 | 7.02 | 6.99 | 7.01 | 7.01 | - | 143,800 |
| Nov 27, 2025 | 7.01 | 7.02 | 7.00 | 7.01 | 7.01 | - | 194,800 |
| Nov 26, 2025 | 7.01 | 7.01 | 6.98 | 7.01 | 7.01 | - | 179,000 |
| Nov 25, 2025 | 7.01 | 7.01 | 6.95 | 7.01 | 7.01 | 0.14% | 248,800 |
| Nov 24, 2025 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | - | 59,900 |
| Nov 21, 2025 | 7.00 | 7.02 | 6.91 | 7.00 | 7.00 | 1.30% | 750,400 |
| Nov 20, 2025 | 6.90 | 6.93 | 6.89 | 6.91 | 6.91 | 0.14% | 178,000 |
| Nov 19, 2025 | 6.90 | 6.96 | 6.89 | 6.90 | 6.90 | 0.44% | 197,300 |
| Nov 18, 2025 | 6.92 | 7.00 | 6.86 | 6.87 | 6.87 | -1.01% | 96,700 |
| Nov 17, 2025 | 6.84 | 6.94 | 6.75 | 6.94 | 6.94 | 1.46% | 524,800 |
| Nov 14, 2025 | 6.85 | 7.00 | 6.84 | 6.84 | 6.84 | - | 713,300 |
| Nov 13, 2025 | 6.84 | 6.84 | 6.75 | 6.84 | 6.84 | 0.59% | 393,800 |
| Nov 12, 2025 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | - | 503,300 |
| Nov 11, 2025 | 6.94 | 6.94 | 6.79 | 6.80 | 6.80 | -2.02% | 492,700 |
| Nov 10, 2025 | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | -0.14% | 32,600 |
| Nov 7, 2025 | 7.00 | 7.01 | 6.91 | 6.95 | 6.95 | -0.71% | 696,100 |
| Nov 6, 2025 | 7.00 | 7.01 | 6.95 | 7.00 | 7.00 | - | 633,500 |
| Nov 5, 2025 | 6.91 | 7.00 | 6.90 | 7.00 | 7.00 | 1.01% | 768,000 |
| Nov 4, 2025 | 6.91 | 6.97 | 6.91 | 6.93 | 6.93 | 0.43% | 100,400 |
| Nov 3, 2025 | 6.90 | 6.91 | 6.89 | 6.90 | 6.90 | - | 1,695,800 |
| Oct 30, 2025 | 6.98 | 7.00 | 6.82 | 6.90 | 6.90 | -1.15% | 392,200 |
| Oct 29, 2025 | 6.90 | 7.10 | 6.88 | 6.98 | 6.98 | 1.16% | 200,100 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | 516,300 |
| Oct 27, 2025 | 7.10 | 7.11 | 6.95 | 7.00 | 7.00 | -1.69% | 763,900 |
| Oct 24, 2025 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | -1.11% | 312,500 |
| Oct 23, 2025 | 7.28 | 7.28 | 7.10 | 7.20 | 7.20 | -1.23% | 551,100 |
| Oct 22, 2025 | 7.38 | 7.43 | 7.27 | 7.29 | 7.29 | -1.88% | 599,400 |
| Oct 21, 2025 | 7.52 | 7.52 | 7.38 | 7.43 | 7.43 | -1.20% | 483,600 |
| Oct 20, 2025 | 7.59 | 7.60 | 7.52 | 7.52 | 7.52 | -0.92% | 58,500 |
| Oct 17, 2025 | 7.59 | 7.63 | 7.58 | 7.59 | 7.59 | - | 79,800 |
| Oct 16, 2025 | 7.58 | 7.60 | 7.55 | 7.59 | 7.59 | 0.13% | 255,300 |
| Oct 15, 2025 | 7.58 | 7.69 | 7.55 | 7.58 | 7.58 | - | 321,500 |
| Oct 14, 2025 | 7.55 | 7.60 | 7.54 | 7.58 | 7.58 | 0.40% | 117,900 |
| Oct 13, 2025 | 7.70 | 7.70 | 7.41 | 7.55 | 7.55 | -1.95% | 237,200 |
| Oct 10, 2025 | 7.57 | 7.71 | 7.45 | 7.70 | 7.70 | 1.58% | 1,132,600 |
| Oct 9, 2025 | 7.70 | 7.71 | 7.55 | 7.58 | 7.58 | -1.69% | 485,100 |
| Oct 8, 2025 | 7.66 | 7.71 | 7.65 | 7.71 | 7.71 | - | 670,600 |
| Oct 7, 2025 | 7.80 | 7.80 | 7.69 | 7.71 | 7.71 | -1.15% | 552,100 |
| Oct 6, 2025 | 7.80 | 7.90 | 7.79 | 7.80 | 7.80 | - | 1,303,100 |
| Oct 3, 2025 | 7.80 | 7.90 | 7.78 | 7.80 | 7.80 | 0.26% | 326,000 |
| Oct 2, 2025 | 7.83 | 7.90 | 7.78 | 7.78 | 7.78 | -0.64% | 1,143,300 |
| Oct 1, 2025 | 7.70 | 7.84 | 7.68 | 7.83 | 7.83 | 1.95% | 2,447,600 |
| Sep 30, 2025 | 7.59 | 7.74 | 7.55 | 7.68 | 7.68 | 2.26% | 1,907,700 |
| Sep 29, 2025 | 7.30 | 7.51 | 7.26 | 7.51 | 7.51 | 3.02% | 1,860,000 |
| Sep 26, 2025 | 7.00 | 7.30 | 6.94 | 7.29 | 7.29 | 4.44% | 1,881,300 |
| Sep 25, 2025 | 7.00 | 7.05 | 6.95 | 6.98 | 6.98 | -0.29% | 656,900 |
| Sep 24, 2025 | 7.05 | 7.09 | 6.95 | 7.00 | 7.00 | -0.71% | 650,900 |
| Sep 23, 2025 | 6.94 | 7.15 | 6.94 | 7.05 | 7.05 | -0.56% | 10,898,800 |
| Sep 22, 2025 | 6.95 | 7.10 | 6.95 | 7.09 | 7.09 | 2.01% | 8,433,400 |
| Sep 19, 2025 | 6.99 | 6.99 | 6.93 | 6.95 | 6.95 | - | 83,800 |
| Sep 18, 2025 | 6.95 | 6.99 | 6.93 | 6.95 | 6.95 | 0.43% | 1,090,700 |
| Sep 17, 2025 | 6.94 | 6.95 | 6.86 | 6.92 | 6.92 | -0.29% | 155,700 |
| Sep 16, 2025 | 6.93 | 6.95 | 6.84 | 6.94 | 6.94 | 0.29% | 359,900 |
| Sep 15, 2025 | 6.93 | 6.97 | 6.91 | 6.92 | 6.92 | -0.14% | 404,000 |
| Sep 12, 2025 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | - | 594,400 |
| Sep 11, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | - | 383,400 |
| Sep 10, 2025 | 6.93 | 6.95 | 6.92 | 6.93 | 6.93 | - | 202,800 |
| Sep 9, 2025 | 6.93 | 6.97 | 6.88 | 6.93 | 6.93 | - | 419,400 |
| Sep 8, 2025 | 6.96 | 6.97 | 6.92 | 6.93 | 6.93 | -0.43% | 187,800 |
| Sep 5, 2025 | 6.99 | 7.00 | 6.92 | 6.96 | 6.96 | -0.29% | 385,500 |
| Sep 4, 2025 | 6.99 | 7.01 | 6.90 | 6.98 | 6.98 | 0.43% | 337,100 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.89 | 6.95 | 6.95 | -2.11% | 957,900 |
| Sep 2, 2025 | 7.25 | 7.26 | 6.87 | 7.10 | 6.97 | -0.70% | 1,233,000 |
| Sep 1, 2025 | 7.35 | 7.39 | 7.15 | 7.15 | 7.02 | -2.19% | 1,261,400 |
| Aug 29, 2025 | 7.12 | 7.35 | 7.10 | 7.31 | 7.17 | 3.10% | 1,747,500 |
| Aug 28, 2025 | 7.05 | 7.15 | 7.05 | 7.09 | 6.96 | 0.57% | 211,800 |
| Aug 27, 2025 | 7.10 | 7.15 | 7.00 | 7.05 | 6.92 | 1.00% | 736,400 |
| Aug 26, 2025 | 7.00 | 7.02 | 6.96 | 6.98 | 6.85 | -0.29% | 853,400 |
| Aug 22, 2025 | 7.05 | 7.05 | 6.99 | 7.00 | 6.87 | -0.71% | 273,700 |
| Aug 20, 2025 | 7.05 | 7.14 | 7.00 | 7.05 | 6.92 | 0.14% | 505,700 |
| Aug 19, 2025 | 7.10 | 7.10 | 7.00 | 7.04 | 6.91 | -0.85% | 335,600 |
| Aug 18, 2025 | 7.04 | 7.15 | 7.04 | 7.10 | 6.97 | 1.43% | 85,000 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.97 | 7.00 | 6.87 | -1.27% | 462,900 |
| Aug 14, 2025 | 7.07 | 7.15 | 7.06 | 7.09 | 6.96 | 0.42% | 587,300 |
| Aug 13, 2025 | 7.04 | 7.06 | 6.98 | 7.06 | 6.93 | 0.57% | 842,800 |
| Aug 12, 2025 | 7.01 | 7.04 | 6.95 | 7.02 | 6.89 | 0.14% | 267,700 |
| Aug 11, 2025 | 7.06 | 7.06 | 6.95 | 7.01 | 6.88 | -0.57% | 1,301,600 |
| Aug 8, 2025 | 7.07 | 7.07 | 7.02 | 7.05 | 6.92 | -0.28% | 30,300 |
| Aug 7, 2025 | 6.99 | 7.11 | 6.90 | 7.07 | 6.94 | 2.32% | 574,700 |
| Aug 6, 2025 | 6.91 | 6.96 | 6.90 | 6.91 | 6.78 | - | 228,100 |
| Aug 5, 2025 | 6.91 | 6.97 | 6.89 | 6.91 | 6.78 | - | 756,900 |
| Aug 4, 2025 | 6.90 | 6.92 | 6.90 | 6.91 | 6.78 | -0.29% | 264,500 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.90 | 6.93 | 6.80 | -0.72% | 291,600 |
| Jul 31, 2025 | 7.00 | 7.06 | 6.96 | 6.98 | 6.85 | -0.29% | 159,300 |
| Jul 30, 2025 | 6.99 | 7.09 | 6.90 | 7.00 | 6.87 | - | 146,000 |
| Jul 29, 2025 | 7.14 | 7.14 | 7.00 | 7.00 | 6.87 | -0.99% | 859,900 |
| Jul 28, 2025 | 7.12 | 7.14 | 7.06 | 7.07 | 6.94 | -0.56% | 497,300 |
| Jul 25, 2025 | 7.10 | 7.14 | 7.09 | 7.11 | 6.98 | 0.28% | 923,800 |
| Jul 24, 2025 | 7.05 | 7.14 | 7.05 | 7.09 | 6.96 | 1.14% | 845,900 |
| Jul 23, 2025 | 7.05 | 7.05 | 6.98 | 7.01 | 6.88 | 0.14% | 1,282,100 |
| Jul 22, 2025 | 7.07 | 7.08 | 6.90 | 7.00 | 6.87 | -0.99% | 1,052,500 |
| Jul 21, 2025 | 7.10 | 7.10 | 7.05 | 7.07 | 6.94 | -0.14% | 427,000 |
| Jul 18, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | 6.95 | 0.85% | 943,500 |
| Jul 17, 2025 | 7.01 | 7.08 | 7.01 | 7.02 | 6.89 | 0.29% | 121,600 |
| Jul 16, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 6.87 | -0.85% | 520,300 |