- Stock Price
- Price History
- Dividends
- Dividend History
COSCO Stock Price History - Cosco Capital, Inc.
Best Day (1Y)
₱8.84
July 21, 2026
Worst Day (1Y)
₱6.61
April 29, 2026
Average Volume (1Y)
780K
Daily Average
Most Traded (1Y)
20.68M
September 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | ₱7.40 | ₱7.50 | ₱7.40 | 121K shares | ₱909K | -₱0.06 | -0.80% |
| Oct 13, 2026 | ₱7.46 | ₱7.50 | ₱7.46 | 26K shares | ₱193K | ₱0.00 | 0.00% |
| Oct 12, 2026 | ₱7.46 | ₱7.48 | ₱7.40 | 32K shares | ₱236K | +₱0.06 | +0.81% |
| Oct 09, 2026 | ₱7.40 | ₱7.48 | ₱7.33 | 192K shares | ₱1.42 Million | +₱0.07 | +0.95% |
| Oct 08, 2026 | ₱7.33 | ₱7.38 | ₱7.30 | 197K shares | ₱1.44 Million | -₱0.02 | -0.27% |
| Oct 07, 2026 | ₱7.35 | ₱7.51 | ₱7.30 | 79K shares | ₱578K | -₱0.15 | -2.00% |
| Oct 06, 2026 | ₱7.50 | ₱7.50 | ₱7.30 | 177K shares | ₱1.32 Million | +₱0.14 | +1.90% |
| Oct 05, 2026 | ₱7.36 | ₱7.60 | ₱7.30 | 189K shares | ₱1.39 Million | -₱0.04 | -0.54% |
| Oct 02, 2026 | ₱7.40 | ₱7.59 | ₱7.35 | 34K shares | ₱252K | -₱0.10 | -1.33% |
| Oct 01, 2026 | ₱7.50 | ₱7.59 | ₱7.40 | 385K shares | ₱2.88 Million | -₱0.04 | -0.53% |
| Sep 30, 2026 | ₱7.54 | ₱7.75 | ₱7.40 | 78K shares | ₱587K | +₱0.14 | +1.89% |
| Sep 29, 2026 | ₱7.40 | ₱7.50 | ₱7.26 | 248K shares | ₱1.83 Million | +₱0.01 | +0.14% |
| Sep 28, 2026 | ₱7.39 | ₱7.50 | ₱7.22 | 53K shares | ₱393K | -₱0.02 | -0.27% |
| Sep 25, 2026 | ₱7.41 | ₱7.50 | ₱7.20 | 685K shares | ₱5.05 Million | -₱0.05 | -0.67% |
| Sep 24, 2026 | ₱7.46 | ₱7.55 | ₱7.40 | 503K shares | ₱3.77 Million | -₱0.06 | -0.80% |
| Sep 23, 2026 | ₱7.52 | ₱7.56 | ₱7.52 | 355K shares | ₱2.68 Million | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱7.52 | ₱7.57 | ₱7.50 | 425K shares | ₱3.19 Million | -₱0.05 | -0.66% |
| Sep 21, 2026 | ₱7.57 | ₱7.64 | ₱7.53 | 545K shares | ₱4.13 Million | -₱0.05 | -0.66% |
| Sep 18, 2026 | ₱7.62 | ₱7.92 | ₱7.62 | 20.68M shares | ₱163.21 Million | -₱0.29 | -3.79% |
| Sep 17, 2026 | ₱7.92 | ₱8.10 | ₱7.75 | 298K shares | ₱2.36 Million | -₱0.18 | -2.22% |
| Sep 16, 2026 | ₱8.10 | ₱8.24 | ₱7.97 | 2.86M shares | ₱23.03 Million | -₱0.15 | -1.82% |
| Sep 15, 2026 | ₱8.25 | ₱8.25 | ₱7.91 | 828K shares | ₱6.69 Million | +₱0.26 | +3.13% |
| Sep 14, 2026 | ₱8.00 | ₱8.00 | ₱7.86 | 517K shares | ₱4.10 Million | +₱0.05 | +0.63% |
| Sep 11, 2026 | ₱7.95 | ₱7.95 | ₱7.83 | 277K shares | ₱2.18 Million | +₱0.06 | +0.76% |
| Sep 10, 2026 | ₱7.89 | ₱7.89 | ₱7.83 | 257K shares | ₱2.02 Million | +₱0.01 | +0.13% |
| Sep 09, 2026 | ₱7.88 | ₱7.88 | ₱7.76 | 308K shares | ₱2.42 Million | +₱0.03 | +0.38% |
| Sep 08, 2026 | ₱7.85 | ₱7.85 | ₱7.69 | 319K shares | ₱2.47 Million | +₱0.05 | +0.64% |
| Sep 07, 2026 | ₱7.80 | ₱7.87 | ₱7.74 | 164K shares | ₱1.28 Million | -₱0.05 | -0.64% |
| Sep 04, 2026 | ₱7.85 | ₱7.86 | ₱7.76 | 208K shares | ₱1.62 Million | -₱0.04 | -0.51% |
| Sep 03, 2026 | ₱7.89 | ₱7.95 | ₱7.83 | 485K shares | ₱3.81 Million | +₱0.01 | +0.13% |
| Sep 02, 2026 | ₱7.88 | ₱7.89 | ₱7.81 | 209K shares | ₱1.64 Million | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱7.88 | ₱7.90 | ₱7.86 | 132K shares | ₱1.04 Million | -₱0.07 | -0.88% |
| Aug 28, 2026 | ₱7.95 | ₱7.99 | ₱7.80 | 117K shares | ₱923K | +₱0.09 | +1.15% |
| Aug 27, 2026 | ₱7.86 | ₱8.10 | ₱7.80 | 1.19M shares | ₱9.37 Million | -₱0.22 | -2.84% |
| Aug 26, 2026 | ₱8.09 | ₱8.20 | ₱8.01 | 207K shares | ₱1.69 Million | -₱0.11 | -1.34% |
| Aug 25, 2026 | ₱8.20 | ₱8.21 | ₱8.01 | 216K shares | ₱1.75 Million | +₱0.07 | +0.86% |
| Aug 24, 2026 | ₱8.13 | ₱8.20 | ₱8.10 | 80K shares | ₱650K | -₱0.05 | -0.61% |
| Aug 20, 2026 | ₱8.18 | ₱8.24 | ₱8.03 | 144K shares | ₱1.18 Million | -₱0.02 | -0.24% |
| Aug 19, 2026 | ₱8.20 | ₱8.26 | ₱7.81 | 318K shares | ₱2.60 Million | ₱0.00 | 0.00% |
| Aug 18, 2026 | ₱8.20 | ₱8.40 | ₱8.20 | 1.71M shares | ₱14.24 Million | -₱0.19 | -2.26% |
| Aug 17, 2026 | ₱8.39 | ₱8.39 | ₱8.30 | 188K shares | ₱1.57 Million | +₱0.08 | +0.96% |
| Aug 14, 2026 | ₱8.31 | ₱8.39 | ₱8.09 | 165K shares | ₱1.37 Million | +₱0.22 | +2.59% |
| Aug 13, 2026 | ₱8.10 | ₱8.12 | ₱7.91 | 408K shares | ₱3.29 Million | +₱0.02 | +0.25% |
| Aug 12, 2026 | ₱8.08 | ₱8.09 | ₱7.98 | 490K shares | ₱3.93 Million | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱8.08 | ₱8.10 | ₱8.02 | 350K shares | ₱2.82 Million | +₱0.02 | +0.25% |
| Aug 10, 2026 | ₱8.06 | ₱8.34 | ₱8.04 | 603K shares | ₱4.89 Million | -₱0.23 | -2.89% |
| Aug 07, 2026 | ₱8.30 | ₱8.30 | ₱8.23 | 65K shares | ₱537K | +₱0.01 | +0.12% |
| Aug 06, 2026 | ₱8.29 | ₱8.35 | ₱8.25 | 396K shares | ₱3.27 Million | -₱0.06 | -0.72% |
| Aug 05, 2026 | ₱8.35 | ₱8.35 | ₱8.21 | 68K shares | ₱564K | +₱0.14 | +1.71% |
| Aug 04, 2026 | ₱8.21 | ₱8.30 | ₱8.21 | 122K shares | ₱1.00 Million | -₱0.08 | -0.97% |
| Aug 03, 2026 | ₱8.29 | ₱8.31 | ₱8.20 | 326K shares | ₱2.69 Million | -₱0.01 | -0.12% |
| Jul 31, 2026 | ₱8.30 | ₱8.32 | ₱8.28 | 108K shares | ₱892K | -₱0.02 | -0.24% |
| Jul 30, 2026 | ₱8.32 | ₱8.38 | ₱8.30 | 323K shares | ₱2.69 Million | -₱0.08 | -0.95% |
| Jul 29, 2026 | ₱8.40 | ₱8.40 | ₱8.32 | 57K shares | ₱479K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱8.40 | ₱8.45 | ₱8.38 | 237K shares | ₱1.99 Million | -₱0.04 | -0.47% |
| Jul 27, 2026 | ₱8.44 | ₱8.55 | ₱8.41 | 449K shares | ₱3.79 Million | -₱0.06 | -0.71% |
| Jul 24, 2026 | ₱8.50 | ₱8.50 | ₱8.14 | 638K shares | ₱5.30 Million | +₱0.10 | +1.19% |
| Jul 23, 2026 | ₱8.40 | ₱8.70 | ₱8.36 | 424K shares | ₱3.57 Million | -₱0.29 | -3.45% |
| Jul 22, 2026 | ₱8.70 | ₱8.86 | ₱8.65 | 378K shares | ₱3.30 Million | -₱0.14 | -1.58% |
| Jul 21, 2026 | ₱8.84 | ₱8.86 | ₱8.70 | 1.09M shares | ₱9.58 Million | +₱0.02 | +0.23% |
| Jul 20, 2026 | ₱8.82 | ₱8.85 | ₱8.79 | 461K shares | ₱4.07 Million | -₱0.01 | -0.11% |
| Jul 17, 2026 | ₱8.83 | ₱8.83 | ₱8.61 | 1.00M shares | ₱8.80 Million | +₱0.03 | +0.34% |
| Jul 16, 2026 | ₱8.80 | ₱8.82 | ₱8.49 | 6.68M shares | ₱58.25 Million | +₱0.32 | +3.65% |
| Jul 15, 2026 | ₱8.49 | ₱8.50 | ₱8.40 | 967K shares | ₱8.17 Million | +₱0.04 | +0.47% |
| Jul 14, 2026 | ₱8.45 | ₱8.47 | ₱8.38 | 553K shares | ₱4.65 Million | -₱0.02 | -0.24% |
| Jul 13, 2026 | ₱8.47 | ₱8.55 | ₱8.40 | 669K shares | ₱5.66 Million | -₱0.05 | -0.59% |
| Jul 10, 2026 | ₱8.52 | ₱8.55 | ₱8.26 | 6.25M shares | ₱52.78 Million | +₱0.25 | +2.90% |
| Jul 09, 2026 | ₱8.28 | ₱8.28 | ₱8.10 | 325K shares | ₱2.67 Million | +₱0.08 | +0.98% |
| Jul 08, 2026 | ₱8.20 | ₱8.29 | ₱8.15 | 1.01M shares | ₱8.31 Million | -₱0.09 | -1.09% |
| Jul 07, 2026 | ₱8.29 | ₱8.30 | ₱8.10 | 3.29M shares | ₱27.20 Million | +₱0.12 | +1.47% |
| Jul 06, 2026 | ₱8.17 | ₱8.20 | ₱8.10 | 321K shares | ₱2.62 Million | -₱0.02 | -0.24% |
| Jul 03, 2026 | ₱8.19 | ₱8.20 | ₱8.09 | 2.56M shares | ₱20.99 Million | +₱0.09 | +1.11% |
| Jul 02, 2026 | ₱8.10 | ₱8.16 | ₱7.92 | 1.93M shares | ₱15.53 Million | +₱0.19 | +2.40% |
| Jul 01, 2026 | ₱7.91 | ₱7.95 | ₱7.79 | 969K shares | ₱7.66 Million | +₱0.07 | +0.89% |
| Jun 30, 2026 | ₱7.84 | ₱7.84 | ₱7.68 | 244K shares | ₱1.89 Million | +₱0.09 | +1.16% |
| Jun 29, 2026 | ₱7.75 | ₱7.84 | ₱7.65 | 343K shares | ₱2.65 Million | +₱0.09 | +1.17% |
| Jun 26, 2026 | ₱7.66 | ₱7.67 | ₱7.60 | 715K shares | ₱5.46 Million | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱7.66 | ₱7.94 | ₱7.64 | 861K shares | ₱6.66 Million | -₱0.30 | -3.89% |
| Jun 24, 2026 | ₱7.97 | ₱8.04 | ₱7.85 | 892K shares | ₱7.12 Million | -₱0.03 | -0.38% |
| Jun 23, 2026 | ₱8.00 | ₱8.00 | ₱7.75 | 2.36M shares | ₱18.50 Million | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱8.00 | ₱8.02 | ₱7.75 | 1.43M shares | ₱11.20 Million | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱8.00 | ₱8.00 | ₱7.75 | 1.13M shares | ₱8.87 Million | +₱0.26 | +3.23% |
| Jun 18, 2026 | ₱7.75 | ₱7.76 | ₱7.66 | 13.24M shares | ₱102.55 Million | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱7.75 | ₱7.81 | ₱7.70 | 683K shares | ₱5.28 Million | -₱0.06 | -0.77% |
| Jun 16, 2026 | ₱7.81 | ₱7.88 | ₱7.75 | 360K shares | ₱2.81 Million | -₱0.07 | -0.89% |
| Jun 15, 2026 | ₱7.88 | ₱7.94 | ₱7.75 | 1.02M shares | ₱7.97 Million | -₱0.06 | -0.76% |
| Jun 11, 2026 | ₱7.94 | ₱7.95 | ₱7.81 | 30K shares | ₱236K | -₱0.01 | -0.13% |
| Jun 10, 2026 | ₱7.95 | ₱8.20 | ₱7.87 | 344K shares | ₱2.73 Million | -₱0.10 | -1.24% |
| Jun 09, 2026 | ₱8.05 | ₱8.37 | ₱8.05 | 742K shares | ₱6.10 Million | -₱0.27 | -3.36% |
| Jun 08, 2026 | ₱8.33 | ₱8.40 | ₱8.08 | 1.67M shares | ₱13.83 Million | +₱0.15 | +1.83% |
| Jun 05, 2026 | ₱8.18 | ₱8.20 | ₱8.04 | 1.14M shares | ₱9.31 Million | +₱0.14 | +1.74% |
| Jun 04, 2026 | ₱8.04 | ₱8.18 | ₱7.95 | 3.04M shares | ₱24.41 Million | -₱0.14 | -1.71% |
| Jun 03, 2026 | ₱8.18 | ₱8.20 | ₱7.85 | 2.02M shares | ₱16.26 Million | +₱0.29 | +3.54% |
| Jun 02, 2026 | ₱7.90 | ₱7.90 | ₱7.40 | 2.12M shares | ₱16.37 Million | +₱0.42 | +5.33% |
| Jun 01, 2026 | ₱7.50 | ₱7.50 | ₱7.34 | 414K shares | ₱3.09 Million | +₱0.10 | +1.35% |
| May 29, 2026 | ₱7.40 | ₱7.50 | ₱7.35 | 271K shares | ₱2.00 Million | ₱0.00 | 0.00% |
| May 28, 2026 | ₱7.40 | ₱7.50 | ₱7.35 | 442K shares | ₱3.27 Million | +₱0.05 | +0.68% |
| May 26, 2026 | ₱7.35 | ₱7.47 | ₱7.35 | 87K shares | ₱644K | -₱0.10 | -1.34% |
| May 25, 2026 | ₱7.45 | ₱7.45 | ₱7.34 | 328K shares | ₱2.43 Million | -₱0.05 | -0.67% |
| May 22, 2026 | ₱7.50 | ₱7.50 | ₱7.40 | 558K shares | ₱4.18 Million | +₱0.10 | +1.35% |
| May 21, 2026 | ₱7.40 | ₱7.45 | ₱7.30 | 502K shares | ₱3.69 Million | +₱0.10 | +1.37% |
| May 20, 2026 | ₱7.30 | ₱7.37 | ₱7.25 | 669K shares | ₱4.88 Million | +₱0.04 | +0.55% |
| May 19, 2026 | ₱7.26 | ₱7.30 | ₱7.13 | 1.43M shares | ₱10.43 Million | +₱0.13 | +1.82% |
| May 18, 2026 | ₱7.13 | ₱7.25 | ₱7.08 | 312K shares | ₱2.23 Million | ₱0.00 | 0.00% |
| May 15, 2026 | ₱7.13 | ₱7.24 | ₱7.12 | 427K shares | ₱3.06 Million | +₱0.01 | +0.14% |
| May 14, 2026 | ₱7.12 | ₱7.25 | ₱7.12 | 954K shares | ₱6.81 Million | +₱0.01 | +0.14% |
| May 13, 2026 | ₱7.11 | ₱7.50 | ₱7.08 | 4.67M shares | ₱33.23 Million | +₱0.02 | +0.28% |
| May 12, 2026 | ₱7.09 | ₱7.12 | ₱7.01 | 330K shares | ₱2.33 Million | -₱0.03 | -0.42% |
| May 11, 2026 | ₱7.12 | ₱7.15 | ₱7.02 | 1.16M shares | ₱8.24 Million | +₱0.11 | +1.57% |
| May 08, 2026 | ₱7.01 | ₱7.10 | ₱6.86 | 3.27M shares | ₱22.89 Million | +₱0.19 | +2.64% |
| May 07, 2026 | ₱6.83 | ₱6.83 | ₱6.70 | 217K shares | ₱1.47 Million | +₱0.13 | +1.94% |
| May 06, 2026 | ₱6.70 | ₱6.82 | ₱6.70 | 131K shares | ₱881K | -₱0.11 | -1.62% |
| May 05, 2026 | ₱6.81 | ₱6.81 | ₱6.75 | 132K shares | ₱897K | +₱0.04 | +0.59% |
| May 04, 2026 | ₱6.77 | ₱6.78 | ₱6.72 | 252K shares | ₱1.70 Million | +₱0.06 | +0.89% |
| Apr 30, 2026 | ₱6.71 | ₱6.72 | ₱6.62 | 218K shares | ₱1.45 Million | +₱0.10 | +1.51% |
| Apr 29, 2026 | ₱6.61 | ₱6.72 | ₱6.61 | 326K shares | ₱2.17 Million | -₱0.11 | -1.64% |
| Apr 28, 2026 | ₱6.72 | ₱6.75 | ₱6.67 | 513K shares | ₱3.44 Million | +₱0.01 | +0.15% |
| Apr 27, 2026 | ₱6.71 | ₱6.74 | ₱6.66 | 299K shares | ₱2.00 Million | +₱0.06 | +0.90% |
| Apr 24, 2026 | ₱6.65 | ₱6.76 | ₱6.65 | 109K shares | ₱731K | -₱0.07 | -1.04% |
| Apr 23, 2026 | ₱6.72 | ₱6.83 | ₱6.70 | 180K shares | ₱1.21 Million | -₱0.07 | -1.03% |
| Apr 22, 2026 | ₱6.79 | ₱6.82 | ₱6.72 | 340K shares | ₱2.31 Million | -₱0.02 | -0.29% |
| Apr 21, 2026 | ₱6.81 | ₱6.89 | ₱6.81 | 169K shares | ₱1.16 Million | -₱0.08 | -1.16% |
| Apr 20, 2026 | ₱6.89 | ₱6.93 | ₱6.85 | 93K shares | ₱641K | -₱0.06 | -0.86% |
| Apr 17, 2026 | ₱6.95 | ₱6.98 | ₱6.94 | 61K shares | ₱423K | -₱0.02 | -0.29% |
| Apr 16, 2026 | ₱6.97 | ₱7.00 | ₱6.85 | 138K shares | ₱964K | -₱0.16 | -2.24% |
| Apr 15, 2026 | ₱7.13 | ₱7.20 | ₱7.05 | 578K shares | ₱4.10 Million | -₱0.02 | -0.28% |
| Apr 14, 2026 | ₱7.15 | ₱7.18 | ₱7.08 | 120K shares | ₱854K | +₱0.05 | +0.70% |
| Apr 13, 2026 | ₱7.10 | ₱7.11 | ₱7.08 | 378K shares | ₱2.68 Million | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱7.10 | ₱7.10 | ₱7.03 | 571K shares | ₱4.03 Million | +₱0.06 | +0.85% |
| Apr 08, 2026 | ₱7.04 | ₱7.05 | ₱7.01 | 319K shares | ₱2.24 Million | +₱0.03 | +0.43% |
| Apr 07, 2026 | ₱7.01 | ₱7.02 | ₱6.98 | 652K shares | ₱4.57 Million | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱7.01 | ₱7.06 | ₱7.01 | 103K shares | ₱724K | -₱0.05 | -0.71% |
| Apr 01, 2026 | ₱7.06 | ₱7.06 | ₱6.97 | 1.39M shares | ₱9.73 Million | +₱0.16 | +2.32% |
| Mar 31, 2026 | ₱6.90 | ₱6.99 | ₱6.80 | 172K shares | ₱1.19 Million | -₱0.02 | -0.29% |
| Mar 30, 2026 | ₱6.92 | ₱7.00 | ₱6.83 | 498K shares | ₱3.46 Million | +₱0.07 | +1.02% |
| Mar 27, 2026 | ₱6.85 | ₱6.98 | ₱6.80 | 38K shares | ₱261K | +₱0.07 | +1.03% |
| Mar 26, 2026 | ₱6.78 | ₱6.99 | ₱6.78 | 149K shares | ₱1.02 Million | -₱0.02 | -0.29% |
| Mar 25, 2026 | ₱6.80 | ₱6.99 | ₱6.80 | 251K shares | ₱1.74 Million | -₱0.10 | -1.45% |
| Mar 24, 2026 | ₱6.90 | ₱6.95 | ₱6.80 | 291K shares | ₱2.00 Million | +₱0.12 | +1.77% |
| Mar 23, 2026 | ₱6.78 | ₱6.90 | ₱6.78 | 590K shares | ₱4.01 Million | -₱0.02 | -0.29% |
| Mar 19, 2026 | ₱6.80 | ₱6.90 | ₱6.80 | 659K shares | ₱4.48 Million | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱6.80 | ₱6.86 | ₱6.80 | 135K shares | ₱924K | -₱0.03 | -0.44% |
| Mar 17, 2026 | ₱6.83 | ₱6.84 | ₱6.78 | 115K shares | ₱781K | +₱0.08 | +1.19% |
| Mar 16, 2026 | ₱6.75 | ₱6.82 | ₱6.75 | 661K shares | ₱4.48 Million | -₱0.04 | -0.59% |
| Mar 13, 2026 | ₱6.79 | ₱6.84 | ₱6.77 | 133K shares | ₱908K | +₱0.04 | +0.59% |
| Mar 12, 2026 | ₱6.75 | ₱6.85 | ₱6.75 | 138K shares | ₱937K | -₱0.09 | -1.32% |
| Mar 11, 2026 | ₱6.84 | ₱6.85 | ₱6.75 | 328K shares | ₱2.23 Million | +₱0.04 | +0.59% |
| Mar 10, 2026 | ₱6.80 | ₱7.00 | ₱6.68 | 767K shares | ₱5.23 Million | +₱0.12 | +1.80% |
| Mar 09, 2026 | ₱6.68 | ₱7.00 | ₱6.60 | 681K shares | ₱4.62 Million | -₱0.34 | -5.11% |
| Mar 06, 2026 | ₱7.04 | ₱7.20 | ₱7.04 | 307K shares | ₱2.18 Million | -₱0.10 | -1.40% |
| Mar 05, 2026 | ₱7.14 | ₱7.23 | ₱7.12 | 328K shares | ₱2.36 Million | -₱0.05 | -0.70% |
| Mar 04, 2026 | ₱7.19 | ₱7.23 | ₱7.17 | 953K shares | ₱6.87 Million | -₱0.03 | -0.42% |
| Mar 03, 2026 | ₱7.22 | ₱7.25 | ₱7.22 | 972K shares | ₱7.04 Million | -₱0.01 | -0.14% |
| Mar 02, 2026 | ₱7.23 | ₱7.34 | ₱7.22 | 6.91M shares | ₱50.15 Million | -₱0.03 | -0.41% |
| Feb 27, 2026 | ₱7.26 | ₱7.30 | ₱7.22 | 308K shares | ₱2.23 Million | -₱0.03 | -0.41% |
| Feb 26, 2026 | ₱7.29 | ₱7.33 | ₱7.23 | 1.57M shares | ₱11.50 Million | +₱0.08 | +1.11% |
| Feb 25, 2026 | ₱7.21 | ₱7.25 | ₱7.19 | 666K shares | ₱4.81 Million | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱7.21 | ₱7.25 | ₱7.20 | 299K shares | ₱2.16 Million | -₱0.01 | -0.14% |
| Feb 23, 2026 | ₱7.22 | ₱7.29 | ₱7.15 | 444K shares | ₱3.20 Million | +₱0.02 | +0.28% |
| Feb 20, 2026 | ₱7.20 | ₱7.25 | ₱7.16 | 424K shares | ₱3.05 Million | -₱0.02 | -0.28% |
| Feb 19, 2026 | ₱7.22 | ₱7.29 | ₱7.22 | 80K shares | ₱577K | -₱0.06 | -0.82% |
| Feb 18, 2026 | ₱7.28 | ₱7.32 | ₱7.16 | 250K shares | ₱1.81 Million | -₱0.01 | -0.14% |
| Feb 16, 2026 | ₱7.29 | ₱7.32 | ₱7.24 | 66K shares | ₱481K | -₱0.03 | -0.41% |
| Feb 13, 2026 | ₱7.32 | ₱7.33 | ₱7.20 | 2.82M shares | ₱20.57 Million | +₱0.10 | +1.39% |
| Feb 12, 2026 | ₱7.22 | ₱7.30 | ₱7.17 | 276K shares | ₱1.99 Million | -₱0.08 | -1.10% |
| Feb 11, 2026 | ₱7.30 | ₱7.50 | ₱7.26 | 613K shares | ₱4.51 Million | +₱0.03 | +0.41% |
| Feb 10, 2026 | ₱7.27 | ₱7.28 | ₱7.21 | 1.23M shares | ₱8.89 Million | +₱0.07 | +0.97% |
| Feb 09, 2026 | ₱7.20 | ₱7.24 | ₱7.19 | 106K shares | ₱766K | -₱0.03 | -0.41% |
| Feb 06, 2026 | ₱7.23 | ₱7.25 | ₱7.18 | 646K shares | ₱4.67 Million | -₱0.01 | -0.14% |
| Feb 05, 2026 | ₱7.24 | ₱7.25 | ₱7.19 | 1.05M shares | ₱7.55 Million | +₱0.05 | +0.70% |
| Feb 04, 2026 | ₱7.19 | ₱7.23 | ₱7.19 | 644K shares | ₱4.63 Million | -₱0.02 | -0.28% |
| Feb 03, 2026 | ₱7.21 | ₱7.22 | ₱7.16 | 222K shares | ₱1.60 Million | +₱0.01 | +0.14% |
| Feb 02, 2026 | ₱7.20 | ₱7.32 | ₱7.20 | 338K shares | ₱2.45 Million | -₱0.10 | -1.37% |
| Jan 30, 2026 | ₱7.30 | ₱7.32 | ₱7.30 | 460K shares | ₱3.36 Million | -₱0.03 | -0.41% |
| Jan 29, 2026 | ₱7.33 | ₱7.38 | ₱7.30 | 491K shares | ₱3.60 Million | -₱0.05 | -0.68% |
| Jan 28, 2026 | ₱7.38 | ₱7.50 | ₱7.36 | 147K shares | ₱1.09 Million | -₱0.04 | -0.54% |
| Jan 27, 2026 | ₱7.42 | ₱7.53 | ₱7.37 | 323K shares | ₱2.40 Million | -₱0.06 | -0.80% |
| Jan 26, 2026 | ₱7.48 | ₱7.55 | ₱7.48 | 190K shares | ₱1.43 Million | -₱0.03 | -0.40% |
| Jan 23, 2026 | ₱7.51 | ₱7.60 | ₱7.51 | 232K shares | ₱1.76 Million | -₱0.09 | -1.18% |
| Jan 22, 2026 | ₱7.60 | ₱7.70 | ₱7.53 | 594K shares | ₱4.55 Million | +₱0.09 | +1.20% |
| Jan 21, 2026 | ₱7.51 | ₱7.70 | ₱7.36 | 919K shares | ₱6.99 Million | +₱0.10 | +1.35% |
| Jan 20, 2026 | ₱7.41 | ₱7.47 | ₱7.35 | 120K shares | ₱887K | -₱0.01 | -0.13% |
| Jan 19, 2026 | ₱7.42 | ₱7.42 | ₱7.36 | 51K shares | ₱378K | +₱0.06 | +0.82% |
| Jan 16, 2026 | ₱7.36 | ₱7.42 | ₱7.36 | 43K shares | ₱314K | -₱0.06 | -0.81% |
| Jan 15, 2026 | ₱7.42 | ₱7.42 | ₱7.30 | 213K shares | ₱1.57 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱7.42 | ₱7.46 | ₱7.37 | 113K shares | ₱836K | +₱0.05 | +0.68% |
| Jan 13, 2026 | ₱7.37 | ₱7.46 | ₱7.36 | 337K shares | ₱2.49 Million | -₱0.09 | -1.21% |
| Jan 12, 2026 | ₱7.46 | ₱7.50 | ₱7.45 | 115K shares | ₱856K | -₱0.04 | -0.53% |
| Jan 09, 2026 | ₱7.50 | ₱7.65 | ₱7.50 | 2.23M shares | ₱16.92 Million | +₱0.03 | +0.40% |
| Jan 08, 2026 | ₱7.47 | ₱7.49 | ₱7.43 | 278K shares | ₱2.08 Million | +₱0.04 | +0.54% |
| Jan 07, 2026 | ₱7.43 | ₱7.45 | ₱7.31 | 6.00M shares | ₱44.18 Million | +₱0.07 | +0.95% |
| Jan 06, 2026 | ₱7.36 | ₱7.49 | ₱7.31 | 1.11M shares | ₱8.21 Million | +₱0.12 | +1.66% |
| Jan 05, 2026 | ₱7.24 | ₱7.36 | ₱7.15 | 1.18M shares | ₱8.57 Million | +₱0.13 | +1.83% |
| Jan 02, 2026 | ₱7.11 | ₱7.11 | ₱7.05 | 360K shares | ₱2.55 Million | +₱0.12 | +1.72% |
| Dec 29, 2025 | ₱6.99 | ₱7.04 | ₱6.99 | 390K shares | ₱2.73 Million | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱6.99 | ₱7.00 | ₱6.98 | 1.57M shares | ₱10.99 Million | +₱0.01 | +0.14% |
| Dec 23, 2025 | ₱6.98 | ₱7.00 | ₱6.97 | 1.22M shares | ₱8.49 Million | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱6.98 | ₱7.00 | ₱6.95 | 1.47M shares | ₱10.27 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱6.98 | ₱7.03 | ₱6.98 | 17K shares | ₱118K | -₱0.01 | -0.14% |
| Dec 18, 2025 | ₱6.99 | ₱7.03 | ₱6.99 | 69K shares | ₱485K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱6.99 | ₱7.03 | ₱6.98 | 76K shares | ₱534K | +₱0.01 | +0.14% |
| Dec 16, 2025 | ₱6.98 | ₱7.03 | ₱6.98 | 181K shares | ₱1.26 Million | -₱0.02 | -0.29% |
| Dec 15, 2025 | ₱7.00 | ₱7.03 | ₱6.99 | 249K shares | ₱1.75 Million | +₱0.03 | +0.43% |
| Dec 12, 2025 | ₱6.97 | ₱7.00 | ₱6.96 | 693K shares | ₱4.83 Million | -₱0.01 | -0.14% |
| Dec 11, 2025 | ₱6.98 | ₱7.01 | ₱6.98 | 386K shares | ₱2.70 Million | -₱0.03 | -0.43% |
| Dec 10, 2025 | ₱7.01 | ₱7.01 | ₱7.00 | 310K shares | ₱2.17 Million | +₱0.01 | +0.14% |
| Dec 09, 2025 | ₱7.00 | ₱7.01 | ₱6.97 | 440K shares | ₱3.07 Million | +₱0.05 | +0.72% |
| Dec 05, 2025 | ₱6.95 | ₱7.00 | ₱6.93 | 201K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱6.95 | ₱7.02 | ₱6.95 | 207K shares | ₱1.44 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱6.95 | ₱7.02 | ₱6.95 | 55K shares | ₱383K | -₱0.05 | -0.71% |
| Dec 02, 2025 | ₱7.00 | ₱7.02 | ₱6.98 | 297K shares | ₱2.08 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱7.00 | ₱7.02 | ₱6.95 | 240K shares | ₱1.67 Million | -₱0.01 | -0.14% |
| Nov 28, 2025 | ₱7.01 | ₱7.02 | ₱7.00 | 144K shares | ₱1.01 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱7.01 | ₱7.02 | ₱7.00 | 195K shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱7.01 | ₱7.01 | ₱6.98 | 179K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱7.01 | ₱7.01 | ₱6.95 | 249K shares | ₱1.74 Million | +₱0.01 | +0.14% |
| Nov 24, 2025 | ₱7.00 | ₱7.02 | ₱6.96 | 60K shares | ₱420K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱7.00 | ₱7.02 | ₱6.91 | 750K shares | ₱5.25 Million | +₱0.09 | +1.30% |
| Nov 20, 2025 | ₱6.91 | ₱6.93 | ₱6.89 | 178K shares | ₱1.23 Million | +₱0.01 | +0.14% |
| Nov 19, 2025 | ₱6.90 | ₱6.96 | ₱6.87 | 197K shares | ₱1.36 Million | +₱0.03 | +0.44% |
| Nov 18, 2025 | ₱6.87 | ₱7.00 | ₱6.86 | 97K shares | ₱669K | -₱0.07 | -1.01% |
| Nov 17, 2025 | ₱6.94 | ₱6.94 | ₱6.75 | 525K shares | ₱3.60 Million | +₱0.10 | +1.46% |
| Nov 14, 2025 | ₱6.84 | ₱7.00 | ₱6.84 | 713K shares | ₱4.90 Million | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱6.84 | ₱6.84 | ₱6.75 | 394K shares | ₱2.68 Million | +₱0.04 | +0.59% |
| Nov 12, 2025 | ₱6.80 | ₱6.85 | ₱6.75 | 503K shares | ₱3.42 Million | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱6.80 | ₱6.94 | ₱6.79 | 493K shares | ₱3.38 Million | -₱0.14 | -2.02% |
| Nov 10, 2025 | ₱6.94 | ₱6.98 | ₱6.92 | 33K shares | ₱226K | -₱0.01 | -0.14% |
| Nov 07, 2025 | ₱6.95 | ₱7.01 | ₱6.91 | 696K shares | ₱4.86 Million | -₱0.05 | -0.71% |
| Nov 06, 2025 | ₱7.00 | ₱7.01 | ₱6.95 | 634K shares | ₱4.43 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱7.00 | ₱7.00 | ₱6.90 | 768K shares | ₱5.33 Million | +₱0.07 | +1.01% |
| Nov 04, 2025 | ₱6.93 | ₱6.97 | ₱6.91 | 100K shares | ₱696K | +₱0.03 | +0.43% |
| Nov 03, 2025 | ₱6.90 | ₱6.91 | ₱6.89 | 1.70M shares | ₱11.70 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱6.90 | ₱7.00 | ₱6.86 | 392K shares | ₱2.69 Million | -₱0.08 | -1.15% |
| Oct 29, 2025 | ₱6.98 | ₱7.10 | ₱6.88 | 200K shares | ₱1.40 Million | +₱0.08 | +1.16% |
| Oct 28, 2025 | ₱6.90 | ₱7.00 | ₱6.85 | 516K shares | ₱3.57 Million | -₱0.10 | -1.43% |
| Oct 27, 2025 | ₱7.00 | ₱7.11 | ₱6.95 | 764K shares | ₱5.35 Million | -₱0.12 | -1.69% |
| Oct 24, 2025 | ₱7.12 | ₱7.18 | ₱7.12 | 313K shares | ₱2.23 Million | -₱0.08 | -1.11% |
| Oct 23, 2025 | ₱7.20 | ₱7.28 | ₱7.10 | 551K shares | ₱3.97 Million | -₱0.09 | -1.23% |
| Oct 22, 2025 | ₱7.29 | ₱7.43 | ₱7.27 | 599K shares | ₱4.38 Million | -₱0.14 | -1.88% |
| Oct 21, 2025 | ₱7.43 | ₱7.52 | ₱7.40 | 484K shares | ₱3.60 Million | -₱0.09 | -1.20% |
| Oct 20, 2025 | ₱7.52 | ₱7.60 | ₱7.52 | 59K shares | ₱442K | -₱0.07 | -0.92% |
| Oct 17, 2025 | ₱7.59 | ₱7.63 | ₱7.58 | 80K shares | ₱606K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱7.59 | ₱7.60 | ₱7.55 | 255K shares | ₱1.93 Million | +₱0.01 | +0.13% |
| Oct 15, 2025 | ₱7.58 | ₱7.69 | ₱7.55 | 322K shares | ₱2.44 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱7.58 | ₱7.60 | ₱7.55 | 118K shares | ₱891K | +₱0.03 | +0.40% |
This historical data puts the recent movement of the COSCO stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where COSCO sits within its recent range.
Price & Volume Charts
Visual representation of COSCO historical performance for the selected period
Historical Price Chart
The chart displays COSCO closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in COSCO price history for the selected period
Sep
2026
September 18, 2026
Highest Trading Volume
₱7.62
20.68M Shares (₱157.57M total value)
Most actively traded day with 20.68M shares (₱157.57M total value) at ₱7.62 per share, indicating peak investor activity
Jul
2026
July 21, 2026
Highest Price
₱8.84
Peak price of ₱8.84 reached during this period, representing the stock's maximum value, with 1.09M shares traded and +0.23% price movement on that day
Jun
2026
June 02, 2026
Biggest Daily Gain
₱7.90
(+5.33%)
Single-day gain of 5.33% with ₱0.42 price increase, the largest percentage rise in this period, with 2.12M shares changing hands
Apr
2026
April 29, 2026
Lowest Price
₱6.61
Lowest price of ₱6.61 recorded, marking the period's minimum valuation, with a -1.64% decline on that day
Mar
2026
March 09, 2026
Biggest Daily Loss
₱6.68
(-5.11%)
Single-day loss of -5.11% with ₱0.34 price decrease, the largest percentage drop in this period, with 681K shares traded during the decline
Historical Insights
Statistical analysis of COSCO price movements for the selected period
Long-Term Trend (MA200)
Bearish
COSCO is trading 1.75% below the 200-day Moving Average (₱7.53). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
COSCO showed low volatility with a standard deviation of 1.26% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from October 14, 2025 to October 14, 2026, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, COSCO recorded 99 positive days, 112 negative days, and 34 unchanged days, resulting in a win rate of 40.4% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱2.23
The trading range spread for COSCO was ₱2.23, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to COSCO by sector and industry.
Historical Price Data FAQs
Common questions about COSCO stock price history page
What is the COSCO stock price history page?
The COSCO stock price history page provides comprehensive historical trading data for Cosco Capital, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is COSCO's 52-week trading range?
COSCO has traded between ₱6.61 and ₱8.84 over the past 52 weeks for Cosco Capital, Inc., representing a price range of 33.7%. Currently trading at ₱7.40, the stock is 12.0% above its 52-week low and 16.3% below its 52-week high.
How has COSCO performed year-to-date (YTD)?
Year-to-date in 2026, COSCO has gained 4.1% from ₱7.11 to ₱7.40 for Cosco Capital, Inc.. The stock reached a YTD high of ₱8.84 and a low of ₱6.61.
What is COSCO's 50-day moving average (MA50)?
The 50-day moving average for Cosco Capital, Inc. (COSCO) is ₱7.85. The stock is currently trading below this level at ₱7.40, which is 5.8% below the 50-day MA.
What is COSCO's 200-day moving average (MA200)?
The 200-day moving average for Cosco Capital, Inc. (COSCO) is ₱7.53. The stock is currently trading below this key long-term indicator at ₱7.40, which is 1.7% below the 200-day MA.