Cosco Capital, Inc. (PSE:COSCO)
Philippines
· Delayed Price · Currency is PHP 7.23
+0.03 (0.42%)
Last updated: Mar 5, 2026, 2:26 PM PST
Cosco Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.22 | 7.23 | 7.17 | 7.19 | 7.19 | -0.42% | 953,300 |
| Mar 3, 2026 | 7.24 | 7.25 | 7.22 | 7.22 | 7.22 | -0.14% | 972,200 |
| Mar 2, 2026 | 7.26 | 7.34 | 7.22 | 7.23 | 7.23 | -0.41% | 6,906,000 |
| Feb 27, 2026 | 7.29 | 7.30 | 7.22 | 7.26 | 7.26 | -0.41% | 307,500 |
| Feb 26, 2026 | 7.23 | 7.33 | 7.23 | 7.29 | 7.29 | 1.11% | 1,573,000 |
| Feb 25, 2026 | 7.19 | 7.25 | 7.19 | 7.21 | 7.21 | - | 665,700 |
| Feb 24, 2026 | 7.22 | 7.25 | 7.20 | 7.21 | 7.21 | -0.14% | 299,000 |
| Feb 23, 2026 | 7.20 | 7.29 | 7.15 | 7.22 | 7.22 | 0.28% | 444,000 |
| Feb 20, 2026 | 7.24 | 7.25 | 7.16 | 7.20 | 7.20 | -0.28% | 423,600 |
| Feb 19, 2026 | 7.28 | 7.29 | 7.22 | 7.22 | 7.22 | -0.82% | 79,600 |
| Feb 18, 2026 | 7.30 | 7.32 | 7.16 | 7.28 | 7.28 | -0.14% | 250,300 |
| Feb 16, 2026 | 7.32 | 7.32 | 7.24 | 7.29 | 7.29 | -0.41% | 65,800 |
| Feb 13, 2026 | 7.22 | 7.33 | 7.20 | 7.32 | 7.32 | 1.39% | 2,817,000 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.17 | 7.22 | 7.22 | -1.10% | 276,100 |
| Feb 11, 2026 | 7.27 | 7.50 | 7.26 | 7.30 | 7.30 | 0.41% | 613,300 |
| Feb 10, 2026 | 7.21 | 7.28 | 7.21 | 7.27 | 7.27 | 0.97% | 1,225,300 |
| Feb 9, 2026 | 7.24 | 7.24 | 7.19 | 7.20 | 7.20 | -0.41% | 106,300 |
| Feb 6, 2026 | 7.24 | 7.25 | 7.18 | 7.23 | 7.23 | -0.14% | 646,200 |
| Feb 5, 2026 | 7.20 | 7.25 | 7.19 | 7.24 | 7.24 | 0.70% | 1,045,300 |
| Feb 4, 2026 | 7.21 | 7.23 | 7.19 | 7.19 | 7.19 | -0.28% | 643,700 |
| Feb 3, 2026 | 7.20 | 7.22 | 7.16 | 7.21 | 7.21 | 0.14% | 222,300 |
| Feb 2, 2026 | 7.30 | 7.32 | 7.20 | 7.20 | 7.20 | -1.37% | 338,300 |
| Jan 30, 2026 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.41% | 460,300 |
| Jan 29, 2026 | 7.38 | 7.38 | 7.30 | 7.33 | 7.33 | -0.68% | 491,300 |
| Jan 28, 2026 | 7.42 | 7.50 | 7.36 | 7.38 | 7.38 | -0.54% | 147,100 |
| Jan 27, 2026 | 7.48 | 7.53 | 7.37 | 7.42 | 7.42 | -0.80% | 322,800 |
| Jan 26, 2026 | 7.51 | 7.55 | 7.48 | 7.48 | 7.48 | -0.40% | 190,200 |
| Jan 23, 2026 | 7.55 | 7.60 | 7.51 | 7.51 | 7.51 | -1.18% | 232,300 |
| Jan 22, 2026 | 7.53 | 7.70 | 7.53 | 7.60 | 7.60 | 1.20% | 594,000 |
| Jan 21, 2026 | 7.40 | 7.70 | 7.36 | 7.51 | 7.51 | 1.35% | 919,400 |
| Jan 20, 2026 | 7.42 | 7.47 | 7.35 | 7.41 | 7.41 | -0.13% | 119,900 |
| Jan 19, 2026 | 7.42 | 7.43 | 7.36 | 7.42 | 7.42 | 0.82% | 51,000 |
| Jan 16, 2026 | 7.42 | 7.42 | 7.36 | 7.36 | 7.36 | -0.81% | 42,600 |
| Jan 15, 2026 | 7.42 | 7.42 | 7.30 | 7.42 | 7.42 | - | 213,200 |
| Jan 14, 2026 | 7.37 | 7.46 | 7.37 | 7.42 | 7.42 | 0.68% | 112,800 |
| Jan 13, 2026 | 7.46 | 7.46 | 7.36 | 7.37 | 7.37 | -1.21% | 336,900 |
| Jan 12, 2026 | 7.50 | 7.50 | 7.45 | 7.46 | 7.46 | -0.53% | 114,600 |
| Jan 9, 2026 | 7.49 | 7.65 | 7.49 | 7.50 | 7.50 | 0.40% | 2,230,200 |
| Jan 8, 2026 | 7.43 | 7.49 | 7.43 | 7.47 | 7.47 | 0.54% | 278,200 |
| Jan 7, 2026 | 7.36 | 7.45 | 7.31 | 7.43 | 7.43 | 0.95% | 6,004,000 |
| Jan 6, 2026 | 7.32 | 7.49 | 7.31 | 7.36 | 7.36 | 1.66% | 1,111,900 |
| Jan 5, 2026 | 7.13 | 7.36 | 7.13 | 7.24 | 7.24 | 1.83% | 1,180,400 |
| Jan 2, 2026 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 1.72% | 360,300 |
| Dec 29, 2025 | 7.00 | 7.04 | 6.99 | 6.99 | 6.99 | - | 390,200 |
| Dec 26, 2025 | 6.98 | 7.00 | 6.98 | 6.99 | 6.99 | 0.14% | 1,574,200 |
| Dec 23, 2025 | 6.98 | 7.00 | 6.97 | 6.98 | 6.98 | - | 1,217,000 |
| Dec 22, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | - | 1,473,900 |
| Dec 19, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | -0.14% | 16,800 |
| Dec 18, 2025 | 7.00 | 7.03 | 6.99 | 6.99 | 6.99 | - | 69,200 |
| Dec 17, 2025 | 7.00 | 7.03 | 6.98 | 6.99 | 6.99 | 0.14% | 76,200 |
| Dec 16, 2025 | 7.00 | 7.03 | 6.98 | 6.98 | 6.98 | -0.29% | 180,500 |
| Dec 15, 2025 | 7.00 | 7.03 | 6.98 | 7.00 | 7.00 | 0.43% | 249,300 |
| Dec 12, 2025 | 7.00 | 7.00 | 6.96 | 6.97 | 6.97 | -0.14% | 693,200 |
| Dec 11, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -0.43% | 386,100 |
| Dec 10, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 0.14% | 310,100 |
| Dec 9, 2025 | 6.98 | 7.01 | 6.97 | 7.00 | 7.00 | 0.72% | 439,600 |
| 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 |