- Stock Price
- Price History
- Dividends
- Dividend History
COSCO Stock Price History - Cosco Capital, Inc.
Best Day (1Y)
₱7.83
October 01, 2025
Worst Day (1Y)
₱5.12
April 07, 2025
Average Volume (1Y)
773K
Daily Average
Most Traded (1Y)
10.90M
September 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | ₱6.99 | ₱7.03 | ₱6.98 | 60K shares | ₱417K | +₱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% |
| Oct 13, 2025 | ₱7.55 | ₱7.70 | ₱7.41 | 237K shares | ₱1.78 Million | -₱0.15 | -1.95% |
| Oct 10, 2025 | ₱7.70 | ₱7.71 | ₱7.46 | 1.13M shares | ₱8.63 Million | +₱0.12 | +1.58% |
| Oct 09, 2025 | ₱7.58 | ₱7.71 | ₱7.55 | 485K shares | ₱3.70 Million | -₱0.13 | -1.69% |
| Oct 08, 2025 | ₱7.71 | ₱7.71 | ₱7.65 | 671K shares | ₱5.16 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱7.71 | ₱7.80 | ₱7.69 | 552K shares | ₱4.26 Million | -₱0.09 | -1.15% |
| Oct 06, 2025 | ₱7.80 | ₱7.90 | ₱7.80 | 1.30M shares | ₱10.22 Million | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱7.80 | ₱7.90 | ₱7.78 | 326K shares | ₱2.55 Million | +₱0.02 | +0.26% |
| Oct 02, 2025 | ₱7.78 | ₱7.90 | ₱7.78 | 1.14M shares | ₱8.94 Million | -₱0.05 | -0.64% |
| Oct 01, 2025 | ₱7.83 | ₱7.84 | ₱7.68 | 2.45M shares | ₱19.01 Million | +₱0.15 | +1.95% |
| Sep 30, 2025 | ₱7.68 | ₱7.74 | ₱7.55 | 1.91M shares | ₱14.61 Million | +₱0.17 | +2.26% |
| Sep 29, 2025 | ₱7.51 | ₱7.51 | ₱7.28 | 1.86M shares | ₱13.79 Million | +₱0.23 | +3.02% |
| Sep 26, 2025 | ₱7.29 | ₱7.30 | ₱6.94 | 1.88M shares | ₱13.51 Million | +₱0.32 | +4.44% |
| Sep 25, 2025 | ₱6.98 | ₱7.01 | ₱6.95 | 657K shares | ₱4.59 Million | -₱0.02 | -0.29% |
| Sep 24, 2025 | ₱7.00 | ₱7.09 | ₱6.95 | 651K shares | ₱4.55 Million | -₱0.05 | -0.71% |
| Sep 23, 2025 | ₱7.05 | ₱7.15 | ₱6.94 | 10.90M shares | ₱76.85 Million | -₱0.04 | -0.56% |
| Sep 22, 2025 | ₱7.09 | ₱7.10 | ₱6.95 | 8.43M shares | ₱58.80 Million | +₱0.14 | +2.01% |
| Sep 19, 2025 | ₱6.95 | ₱6.99 | ₱6.93 | 84K shares | ₱583K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱6.95 | ₱6.99 | ₱6.93 | 1.09M shares | ₱7.58 Million | +₱0.03 | +0.43% |
| Sep 17, 2025 | ₱6.92 | ₱6.95 | ₱6.86 | 156K shares | ₱1.08 Million | -₱0.02 | -0.29% |
| Sep 16, 2025 | ₱6.94 | ₱6.95 | ₱6.84 | 360K shares | ₱2.49 Million | +₱0.02 | +0.29% |
| Sep 15, 2025 | ₱6.92 | ₱6.97 | ₱6.91 | 404K shares | ₱2.80 Million | -₱0.01 | -0.14% |
| Sep 12, 2025 | ₱6.93 | ₱6.97 | ₱6.93 | 594K shares | ₱4.13 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱6.93 | ₱6.95 | ₱6.89 | 383K shares | ₱2.66 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱6.93 | ₱6.94 | ₱6.92 | 203K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱6.93 | ₱6.97 | ₱6.88 | 419K shares | ₱2.90 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱6.93 | ₱6.97 | ₱6.92 | 188K shares | ₱1.30 Million | -₱0.03 | -0.43% |
| Sep 05, 2025 | ₱6.96 | ₱7.00 | ₱6.92 | 386K shares | ₱2.68 Million | -₱0.02 | -0.29% |
| Sep 04, 2025 | ₱6.98 | ₱7.01 | ₱6.90 | 337K shares | ₱2.35 Million | +₱0.03 | +0.43% |
| Sep 03, 2025 | ₱6.95 | ₱7.10 | ₱6.93 | 958K shares | ₱6.68 Million | -₱0.15 | -2.11% |
| Sep 02, 2025 | ₱7.10 | ₱7.26 | ₱6.87 | 1.23M shares | ₱8.67 Million | -₱0.05 | -0.70% |
| Sep 01, 2025 | ₱7.15 | ₱7.39 | ₱7.15 | 1.26M shares | ₱9.22 Million | -₱0.16 | -2.19% |
| Aug 29, 2025 | ₱7.31 | ₱7.35 | ₱7.10 | 1.75M shares | ₱12.65 Million | +₱0.23 | +3.10% |
| Aug 28, 2025 | ₱7.09 | ₱7.15 | ₱7.05 | 212K shares | ₱1.50 Million | +₱0.04 | +0.57% |
| Aug 27, 2025 | ₱7.05 | ₱7.15 | ₱6.98 | 736K shares | ₱5.22 Million | +₱0.07 | +1.00% |
| Aug 26, 2025 | ₱6.98 | ₱7.02 | ₱6.97 | 853K shares | ₱5.97 Million | -₱0.02 | -0.29% |
| Aug 22, 2025 | ₱7.00 | ₱7.05 | ₱6.99 | 274K shares | ₱1.92 Million | -₱0.05 | -0.71% |
| Aug 20, 2025 | ₱7.05 | ₱7.14 | ₱7.00 | 506K shares | ₱3.56 Million | +₱0.01 | +0.14% |
| Aug 19, 2025 | ₱7.04 | ₱7.10 | ₱7.00 | 336K shares | ₱2.36 Million | -₱0.06 | -0.85% |
| Aug 18, 2025 | ₱7.10 | ₱7.15 | ₱7.04 | 85K shares | ₱604K | +₱0.10 | +1.43% |
| Aug 15, 2025 | ₱7.00 | ₱7.10 | ₱6.97 | 463K shares | ₱3.25 Million | -₱0.09 | -1.27% |
| Aug 14, 2025 | ₱7.09 | ₱7.15 | ₱7.07 | 587K shares | ₱4.18 Million | +₱0.03 | +0.42% |
| Aug 13, 2025 | ₱7.06 | ₱7.06 | ₱6.98 | 843K shares | ₱5.91 Million | +₱0.04 | +0.57% |
| Aug 12, 2025 | ₱7.02 | ₱7.04 | ₱6.95 | 268K shares | ₱1.87 Million | +₱0.01 | +0.14% |
| Aug 11, 2025 | ₱7.01 | ₱7.05 | ₱6.95 | 1.30M shares | ₱9.11 Million | -₱0.04 | -0.57% |
| Aug 08, 2025 | ₱7.05 | ₱7.07 | ₱7.02 | 30K shares | ₱214K | -₱0.02 | -0.28% |
| Aug 07, 2025 | ₱7.07 | ₱7.11 | ₱6.91 | 575K shares | ₱4.05 Million | +₱0.16 | +2.32% |
| Aug 06, 2025 | ₱6.91 | ₱6.96 | ₱6.90 | 228K shares | ₱1.58 Million | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱6.91 | ₱6.97 | ₱6.89 | 757K shares | ₱5.24 Million | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱6.91 | ₱6.92 | ₱6.90 | 265K shares | ₱1.83 Million | -₱0.02 | -0.29% |
| Aug 01, 2025 | ₱6.93 | ₱7.00 | ₱6.90 | 292K shares | ₱2.02 Million | -₱0.05 | -0.72% |
| Jul 31, 2025 | ₱6.98 | ₱7.06 | ₱6.96 | 159K shares | ₱1.12 Million | -₱0.02 | -0.29% |
| Jul 30, 2025 | ₱7.00 | ₱7.09 | ₱6.90 | 146K shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱7.00 | ₱7.14 | ₱7.00 | 860K shares | ₱6.04 Million | -₱0.07 | -0.99% |
| Jul 28, 2025 | ₱7.07 | ₱7.14 | ₱7.06 | 497K shares | ₱3.53 Million | -₱0.04 | -0.56% |
| Jul 25, 2025 | ₱7.11 | ₱7.14 | ₱7.09 | 924K shares | ₱6.57 Million | +₱0.02 | +0.28% |
| Jul 24, 2025 | ₱7.09 | ₱7.14 | ₱7.05 | 846K shares | ₱6.00 Million | +₱0.08 | +1.14% |
| Jul 23, 2025 | ₱7.01 | ₱7.05 | ₱6.98 | 1.28M shares | ₱8.98 Million | +₱0.01 | +0.14% |
| Jul 22, 2025 | ₱7.00 | ₱7.08 | ₱6.90 | 1.05M shares | ₱7.37 Million | -₱0.07 | -0.99% |
| Jul 21, 2025 | ₱7.07 | ₱7.10 | ₱7.05 | 427K shares | ₱3.02 Million | -₱0.01 | -0.14% |
| Jul 18, 2025 | ₱7.08 | ₱7.10 | ₱7.00 | 944K shares | ₱6.62 Million | +₱0.06 | +0.85% |
| Jul 17, 2025 | ₱7.02 | ₱7.08 | ₱7.01 | 122K shares | ₱857K | +₱0.02 | +0.29% |
| Jul 16, 2025 | ₱7.00 | ₱7.06 | ₱7.00 | 520K shares | ₱3.65 Million | -₱0.06 | -0.85% |
| Jul 15, 2025 | ₱7.06 | ₱7.10 | ₱7.05 | 484K shares | ₱3.43 Million | +₱0.01 | +0.14% |
| Jul 14, 2025 | ₱7.05 | ₱7.07 | ₱7.00 | 300K shares | ₱2.11 Million | +₱0.05 | +0.71% |
| Jul 11, 2025 | ₱7.00 | ₱7.04 | ₱7.00 | 2.42M shares | ₱16.95 Million | -₱0.04 | -0.57% |
| Jul 10, 2025 | ₱7.04 | ₱7.07 | ₱7.00 | 437K shares | ₱3.06 Million | +₱0.03 | +0.43% |
| Jul 09, 2025 | ₱7.01 | ₱7.05 | ₱6.99 | 483K shares | ₱3.38 Million | -₱0.04 | -0.57% |
| Jul 08, 2025 | ₱7.05 | ₱7.09 | ₱6.97 | 464K shares | ₱3.25 Million | -₱0.04 | -0.56% |
| Jul 07, 2025 | ₱7.09 | ₱7.12 | ₱7.03 | 379K shares | ₱2.68 Million | -₱0.01 | -0.14% |
| Jul 04, 2025 | ₱7.10 | ₱7.12 | ₱7.00 | 697K shares | ₱4.91 Million | +₱0.12 | +1.72% |
| Jul 03, 2025 | ₱6.98 | ₱7.01 | ₱6.94 | 196K shares | ₱1.37 Million | +₱0.04 | +0.58% |
| Jul 02, 2025 | ₱6.94 | ₱7.05 | ₱6.91 | 1.17M shares | ₱8.14 Million | -₱0.03 | -0.43% |
| Jul 01, 2025 | ₱6.97 | ₱7.08 | ₱6.95 | 192K shares | ₱1.34 Million | -₱0.05 | -0.71% |
| Jun 30, 2025 | ₱7.02 | ₱7.05 | ₱6.95 | 727K shares | ₱5.09 Million | +₱0.07 | +1.01% |
| Jun 27, 2025 | ₱6.95 | ₱6.99 | ₱6.80 | 193K shares | ₱1.33 Million | +₱0.15 | +2.21% |
| Jun 26, 2025 | ₱6.80 | ₱6.90 | ₱6.74 | 185K shares | ₱1.26 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱6.80 | ₱6.80 | ₱6.70 | 447K shares | ₱3.04 Million | -₱0.05 | -0.73% |
| Jun 24, 2025 | ₱6.85 | ₱6.98 | ₱6.70 | 493K shares | ₱3.37 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱6.85 | ₱6.89 | ₱6.51 | 730K shares | ₱4.91 Million | +₱0.03 | +0.44% |
| Jun 20, 2025 | ₱6.82 | ₱7.00 | ₱6.80 | 196K shares | ₱1.35 Million | -₱0.18 | -2.57% |
| Jun 19, 2025 | ₱7.00 | ₱7.00 | ₱6.86 | 837K shares | ₱5.81 Million | +₱0.14 | +2.04% |
| Jun 18, 2025 | ₱6.86 | ₱6.99 | ₱6.81 | 572K shares | ₱3.91 Million | -₱0.01 | -0.15% |
| Jun 17, 2025 | ₱6.87 | ₱7.00 | ₱6.70 | 796K shares | ₱5.45 Million | +₱0.25 | +3.62% |
| Jun 16, 2025 | ₱6.63 | ₱6.82 | ₱6.58 | 1.39M shares | ₱9.24 Million | -₱0.20 | -3.07% |
| Jun 13, 2025 | ₱6.84 | ₱7.00 | ₱6.80 | 904K shares | ₱6.23 Million | -₱0.16 | -2.29% |
| Jun 11, 2025 | ₱7.00 | ₱7.18 | ₱6.97 | 585K shares | ₱4.15 Million | -₱0.13 | -1.82% |
| Jun 10, 2025 | ₱7.13 | ₱7.14 | ₱7.11 | 585K shares | ₱4.17 Million | -₱0.01 | -0.14% |
| Jun 09, 2025 | ₱7.14 | ₱7.14 | ₱6.93 | 1.38M shares | ₱9.74 Million | +₱0.22 | +3.03% |
| Jun 05, 2025 | ₱6.93 | ₱6.93 | ₱6.93 | 2.58M shares | ₱17.86 Million | +₱0.01 | +0.14% |
| Jun 04, 2025 | ₱6.92 | ₱6.93 | ₱6.76 | 1.21M shares | ₱8.31 Million | +₱0.20 | +2.82% |
| Jun 03, 2025 | ₱6.73 | ₱6.75 | ₱6.70 | 2.85M shares | ₱19.12 Million | +₱0.03 | +0.45% |
| Jun 02, 2025 | ₱6.70 | ₱6.71 | ₱6.53 | 1.49M shares | ₱9.92 Million | +₱0.21 | +3.08% |
| May 30, 2025 | ₱6.50 | ₱6.53 | ₱6.46 | 1.79M shares | ₱11.62 Million | +₱0.05 | +0.78% |
| May 29, 2025 | ₱6.45 | ₱6.45 | ₱6.30 | 1.20M shares | ₱7.64 Million | +₱0.19 | +2.87% |
| May 28, 2025 | ₱6.27 | ₱6.27 | ₱6.24 | 2.03M shares | ₱12.74 Million | +₱0.03 | +0.48% |
| May 27, 2025 | ₱6.24 | ₱6.24 | ₱6.15 | 212K shares | ₱1.32 Million | +₱0.04 | +0.65% |
| May 26, 2025 | ₱6.20 | ₱6.20 | ₱6.15 | 458K shares | ₱2.83 Million | +₱0.03 | +0.49% |
| May 23, 2025 | ₱6.17 | ₱6.20 | ₱6.10 | 2.40M shares | ₱14.63 Million | -₱0.03 | -0.48% |
| May 22, 2025 | ₱6.20 | ₱6.25 | ₱6.10 | 214K shares | ₱1.32 Million | -₱0.04 | -0.64% |
| May 21, 2025 | ₱6.24 | ₱6.25 | ₱6.17 | 634K shares | ₱3.95 Million | ₱0.00 | 0.00% |
| May 20, 2025 | ₱6.24 | ₱6.26 | ₱6.20 | 910K shares | ₱5.68 Million | ₱0.00 | 0.00% |
| May 19, 2025 | ₱6.24 | ₱6.27 | ₱6.20 | 1.19M shares | ₱7.41 Million | +₱0.04 | +0.65% |
| May 16, 2025 | ₱6.20 | ₱6.27 | ₱6.12 | 2.15M shares | ₱13.33 Million | -₱0.03 | -0.48% |
| May 15, 2025 | ₱6.23 | ₱6.27 | ₱6.10 | 2.92M shares | ₱18.18 Million | +₱0.15 | +2.47% |
| May 14, 2025 | ₱6.08 | ₱6.08 | ₱6.03 | 2.54M shares | ₱15.41 Million | +₱0.03 | +0.50% |
| May 13, 2025 | ₱6.05 | ₱6.08 | ₱6.03 | 2.03M shares | ₱12.30 Million | +₱0.05 | +0.83% |
| May 09, 2025 | ₱6.00 | ₱6.04 | ₱5.90 | 1.65M shares | ₱9.92 Million | -₱0.01 | -0.17% |
| May 08, 2025 | ₱6.01 | ₱6.01 | ₱5.85 | 1.16M shares | ₱6.90 Million | -₱0.03 | -0.50% |
| May 07, 2025 | ₱6.04 | ₱6.05 | ₱6.03 | 743K shares | ₱4.49 Million | ₱0.00 | 0.00% |
| May 06, 2025 | ₱6.04 | ₱6.04 | ₱5.99 | 569K shares | ₱3.43 Million | +₱0.05 | +0.83% |
| May 05, 2025 | ₱5.99 | ₱6.08 | ₱5.99 | 1.26M shares | ₱7.61 Million | -₱0.02 | -0.33% |
| May 02, 2025 | ₱6.01 | ₱6.01 | ₱5.95 | 727K shares | ₱4.35 Million | +₱0.10 | +1.69% |
| Apr 30, 2025 | ₱5.91 | ₱5.99 | ₱5.91 | 458K shares | ₱2.72 Million | -₱0.06 | -1.01% |
| Apr 29, 2025 | ₱5.97 | ₱6.00 | ₱5.95 | 630K shares | ₱3.76 Million | -₱0.03 | -0.50% |
| Apr 28, 2025 | ₱6.00 | ₱6.02 | ₱5.95 | 2.30M shares | ₱13.81 Million | +₱0.01 | +0.17% |
| Apr 25, 2025 | ₱5.99 | ₱6.00 | ₱5.96 | 1.29M shares | ₱7.73 Million | +₱0.03 | +0.50% |
| Apr 24, 2025 | ₱5.96 | ₱6.01 | ₱5.96 | 1.70M shares | ₱10.18 Million | -₱0.02 | -0.33% |
| Apr 23, 2025 | ₱5.98 | ₱5.99 | ₱5.90 | 957K shares | ₱5.73 Million | +₱0.08 | +1.36% |
| Apr 22, 2025 | ₱5.90 | ₱6.00 | ₱5.75 | 1.85M shares | ₱10.84 Million | +₱0.18 | +2.97% |
| Apr 21, 2025 | ₱5.73 | ₱5.75 | ₱5.69 | 1.90M shares | ₱10.89 Million | +₱0.07 | +1.24% |
| Apr 16, 2025 | ₱5.66 | ₱5.68 | ₱5.58 | 618K shares | ₱3.49 Million | +₱0.04 | +0.71% |
| Apr 15, 2025 | ₱5.62 | ₱5.65 | ₱5.58 | 801K shares | ₱4.51 Million | +₱0.01 | +0.18% |
| Apr 14, 2025 | ₱5.61 | ₱5.64 | ₱5.45 | 1.53M shares | ₱8.47 Million | +₱0.32 | +5.65% |
| Apr 11, 2025 | ₱5.31 | ₱5.37 | ₱5.23 | 592K shares | ₱3.12 Million | -₱0.04 | -0.75% |
| Apr 10, 2025 | ₱5.35 | ₱5.35 | ₱5.19 | 906K shares | ₱4.77 Million | +₱0.16 | +3.08% |
| Apr 08, 2025 | ₱5.19 | ₱5.19 | ₱5.06 | 177K shares | ₱909K | +₱0.07 | +1.37% |
| Apr 07, 2025 | ₱5.12 | ₱5.19 | ₱5.01 | 617K shares | ₱3.14 Million | -₱0.11 | -2.10% |
| Apr 04, 2025 | ₱5.23 | ₱5.24 | ₱5.15 | 241K shares | ₱1.25 Million | +₱0.08 | +1.55% |
| Apr 03, 2025 | ₱5.15 | ₱5.24 | ₱5.12 | 490K shares | ₱2.53 Million | -₱0.04 | -0.77% |
| Apr 02, 2025 | ₱5.19 | ₱5.22 | ₱5.18 | 962K shares | ₱5.00 Million | -₱0.03 | -0.57% |
| Mar 31, 2025 | ₱5.22 | ₱5.24 | ₱5.20 | 554K shares | ₱2.89 Million | -₱0.01 | -0.19% |
| Mar 28, 2025 | ₱5.23 | ₱5.25 | ₱5.22 | 306K shares | ₱1.60 Million | -₱0.02 | -0.38% |
| Mar 27, 2025 | ₱5.25 | ₱5.31 | ₱5.24 | 3.78M shares | ₱19.83 Million | -₱0.01 | -0.19% |
| Mar 26, 2025 | ₱5.26 | ₱5.31 | ₱5.25 | 1.22M shares | ₱6.42 Million | -₱0.05 | -0.94% |
| Mar 25, 2025 | ₱5.31 | ₱5.31 | ₱5.25 | 201K shares | ₱1.06 Million | +₱0.03 | +0.57% |
| Mar 24, 2025 | ₱5.28 | ₱5.31 | ₱5.25 | 346K shares | ₱1.83 Million | -₱0.03 | -0.56% |
| Mar 21, 2025 | ₱5.31 | ₱5.35 | ₱5.29 | 547K shares | ₱2.90 Million | -₱0.04 | -0.75% |
| Mar 20, 2025 | ₱5.35 | ₱5.39 | ₱5.31 | 3.36M shares | ₱17.96 Million | -₱0.03 | -0.56% |
| Mar 19, 2025 | ₱5.38 | ₱5.40 | ₱5.34 | 214K shares | ₱1.15 Million | -₱0.02 | -0.37% |
| Mar 18, 2025 | ₱5.40 | ₱5.40 | ₱5.36 | 390K shares | ₱2.10 Million | +₱0.05 | +0.93% |
| Mar 17, 2025 | ₱5.35 | ₱5.43 | ₱5.33 | 730K shares | ₱3.91 Million | +₱0.01 | +0.19% |
| Mar 14, 2025 | ₱5.34 | ₱5.44 | ₱5.32 | 446K shares | ₱2.38 Million | -₱0.06 | -1.11% |
| Mar 13, 2025 | ₱5.40 | ₱5.43 | ₱5.36 | 389K shares | ₱2.10 Million | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱5.40 | ₱5.40 | ₱5.31 | 102K shares | ₱550K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱5.40 | ₱5.42 | ₱5.31 | 174K shares | ₱941K | -₱0.04 | -0.74% |
| Mar 10, 2025 | ₱5.44 | ₱5.44 | ₱5.40 | 136K shares | ₱741K | +₱0.04 | +0.74% |
| Mar 07, 2025 | ₱5.40 | ₱5.40 | ₱5.32 | 395K shares | ₱2.12 Million | +₱0.02 | +0.37% |
| Mar 06, 2025 | ₱5.38 | ₱5.39 | ₱5.31 | 22K shares | ₱119K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱5.38 | ₱5.38 | ₱5.25 | 112K shares | ₱593K | +₱0.13 | +2.48% |
| Mar 04, 2025 | ₱5.25 | ₱5.25 | ₱5.24 | 1.74M shares | ₱9.15 Million | -₱0.10 | -1.87% |
| Mar 03, 2025 | ₱5.35 | ₱5.42 | ₱5.30 | 732K shares | ₱3.93 Million | -₱0.02 | -0.37% |
| Feb 28, 2025 | ₱5.37 | ₱5.41 | ₱5.34 | 419K shares | ₱2.25 Million | +₱0.02 | +0.37% |
| Feb 27, 2025 | ₱5.35 | ₱5.42 | ₱5.30 | 140K shares | ₱753K | -₱0.03 | -0.56% |
| Feb 26, 2025 | ₱5.38 | ₱5.38 | ₱5.31 | 212K shares | ₱1.14 Million | +₱0.06 | +1.13% |
| Feb 25, 2025 | ₱5.32 | ₱5.39 | ₱5.30 | 83K shares | ₱438K | -₱0.07 | -1.30% |
| Feb 24, 2025 | ₱5.39 | ₱5.40 | ₱5.30 | 357K shares | ₱1.91 Million | +₱0.09 | +1.70% |
| Feb 21, 2025 | ₱5.30 | ₱5.40 | ₱5.30 | 2.31M shares | ₱12.22 Million | -₱0.08 | -1.49% |
| Feb 20, 2025 | ₱5.38 | ₱5.40 | ₱5.35 | 296K shares | ₱1.59 Million | -₱0.02 | -0.37% |
| Feb 19, 2025 | ₱5.40 | ₱5.43 | ₱5.38 | 385K shares | ₱2.08 Million | +₱0.02 | +0.37% |
| Feb 18, 2025 | ₱5.38 | ₱5.39 | ₱5.30 | 908K shares | ₱4.82 Million | +₱0.08 | +1.51% |
| Feb 17, 2025 | ₱5.30 | ₱5.35 | ₱5.30 | 438K shares | ₱2.33 Million | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱5.30 | ₱5.30 | ₱5.27 | 123K shares | ₱649K | +₱0.03 | +0.57% |
| Feb 13, 2025 | ₱5.27 | ₱5.28 | ₱5.27 | 330K shares | ₱1.74 Million | -₱0.01 | -0.19% |
| Feb 12, 2025 | ₱5.28 | ₱5.29 | ₱5.27 | 710K shares | ₱3.74 Million | -₱0.01 | -0.19% |
| Feb 11, 2025 | ₱5.29 | ₱5.33 | ₱5.27 | 1.00M shares | ₱5.32 Million | -₱0.01 | -0.19% |
| Feb 10, 2025 | ₱5.30 | ₱5.32 | ₱5.29 | 391K shares | ₱2.07 Million | +₱0.01 | +0.19% |
| Feb 07, 2025 | ₱5.29 | ₱5.36 | ₱5.25 | 218K shares | ₱1.15 Million | -₱0.01 | -0.19% |
| Feb 06, 2025 | ₱5.30 | ₱5.39 | ₱5.29 | 91K shares | ₱482K | -₱0.01 | -0.19% |
| Feb 05, 2025 | ₱5.31 | ₱5.31 | ₱5.25 | 325K shares | ₱1.72 Million | +₱0.06 | +1.14% |
| Feb 04, 2025 | ₱5.25 | ₱5.30 | ₱5.22 | 313K shares | ₱1.64 Million | +₱0.02 | +0.38% |
| Feb 03, 2025 | ₱5.23 | ₱5.33 | ₱5.22 | 1.67M shares | ₱8.78 Million | -₱0.12 | -2.24% |
| Jan 31, 2025 | ₱5.35 | ₱5.38 | ₱5.33 | 24K shares | ₱127K | -₱0.03 | -0.56% |
| Jan 30, 2025 | ₱5.38 | ₱5.40 | ₱5.32 | 135K shares | ₱728K | -₱0.02 | -0.37% |
| Jan 28, 2025 | ₱5.40 | ₱5.41 | ₱5.30 | 236K shares | ₱1.26 Million | +₱0.02 | +0.37% |
| Jan 27, 2025 | ₱5.38 | ₱5.42 | ₱5.35 | 76K shares | ₱406K | +₱0.05 | +0.94% |
| Jan 24, 2025 | ₱5.33 | ₱5.42 | ₱5.31 | 820K shares | ₱4.38 Million | -₱0.07 | -1.30% |
| Jan 23, 2025 | ₱5.40 | ₱5.40 | ₱5.32 | 1.26M shares | ₱6.78 Million | +₱0.06 | +1.12% |
| Jan 22, 2025 | ₱5.34 | ₱5.46 | ₱5.26 | 1.08M shares | ₱5.77 Million | -₱0.11 | -2.02% |
| Jan 21, 2025 | ₱5.45 | ₱5.48 | ₱5.43 | 111K shares | ₱608K | -₱0.01 | -0.18% |
| Jan 20, 2025 | ₱5.46 | ₱5.48 | ₱5.45 | 275K shares | ₱1.50 Million | +₱0.01 | +0.18% |
| Jan 17, 2025 | ₱5.45 | ₱5.50 | ₱5.42 | 52K shares | ₱284K | +₱0.03 | +0.55% |
| Jan 16, 2025 | ₱5.42 | ₱5.45 | ₱5.38 | 155K shares | ₱838K | +₱0.02 | +0.37% |
| Jan 15, 2025 | ₱5.40 | ₱5.49 | ₱5.38 | 994K shares | ₱5.38 Million | -₱0.05 | -0.92% |
| Jan 14, 2025 | ₱5.45 | ₱5.54 | ₱5.40 | 651K shares | ₱3.55 Million | -₱0.10 | -1.80% |
| Jan 13, 2025 | ₱5.55 | ₱5.70 | ₱5.52 | 1.33M shares | ₱7.43 Million | -₱0.01 | -0.18% |
| Jan 10, 2025 | ₱5.56 | ₱5.60 | ₱5.50 | 706K shares | ₱3.93 Million | +₱0.06 | +1.09% |
| Jan 09, 2025 | ₱5.50 | ₱5.53 | ₱5.50 | 698K shares | ₱3.85 Million | -₱0.03 | -0.54% |
| Jan 08, 2025 | ₱5.53 | ₱5.60 | ₱5.53 | 604K shares | ₱3.37 Million | -₱0.02 | -0.36% |
| Jan 07, 2025 | ₱5.55 | ₱5.59 | ₱5.52 | 774K shares | ₱4.29 Million | -₱0.03 | -0.54% |
| Jan 06, 2025 | ₱5.58 | ₱5.66 | ₱5.52 | 1.47M shares | ₱8.25 Million | +₱0.06 | +1.09% |
| Jan 03, 2025 | ₱5.52 | ₱5.55 | ₱5.43 | 997K shares | ₱5.49 Million | +₱0.05 | +0.91% |
| Jan 02, 2025 | ₱5.47 | ₱5.50 | ₱5.38 | 349K shares | ₱1.90 Million | +₱0.09 | +1.67% |
| Dec 27, 2024 | ₱5.38 | ₱5.38 | ₱5.35 | 78K shares | ₱417K | +₱0.03 | +0.56% |
| Dec 26, 2024 | ₱5.35 | ₱5.37 | ₱5.28 | 48K shares | ₱258K | +₱0.07 | +1.33% |
| Dec 23, 2024 | ₱5.28 | ₱5.30 | ₱5.26 | 445K shares | ₱2.35 Million | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱5.28 | ₱5.33 | ₱5.28 | 371K shares | ₱1.97 Million | -₱0.05 | -0.94% |
| Dec 19, 2024 | ₱5.33 | ₱5.38 | ₱5.33 | 292K shares | ₱1.55 Million | -₱0.05 | -0.93% |
| Dec 18, 2024 | ₱5.38 | ₱5.39 | ₱5.34 | 127K shares | ₱681K | -₱0.01 | -0.19% |
| Dec 17, 2024 | ₱5.39 | ₱5.40 | ₱5.37 | 213K shares | ₱1.15 Million | +₱0.02 | +0.37% |
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
Oct
2025
October 01, 2025
Highest Price
₱7.83
Peak price of ₱7.83 reached during this period, representing the stock's maximum value, with 2.45M shares traded and +1.95% price movement on that day
Sep
2025
September 23, 2025
Highest Trading Volume
₱7.05
10.90M Shares (₱76.84M total value)
Most actively traded day with 10.90M shares (₱76.84M total value) at ₱7.05 per share, indicating peak investor activity
Jun
2025
June 16, 2025
Biggest Daily Loss
₱6.63
(-3.07%)
Single-day loss of -3.07% with ₱0.20 price decrease, the largest percentage drop in this period, with 1.39M shares traded during the decline
Apr
2025
April 14, 2025
Biggest Daily Gain
₱5.61
(+5.65%)
Single-day gain of 5.65% with ₱0.32 price increase, the largest percentage rise in this period, with 1.53M shares changing hands
Apr
2025
April 07, 2025
Lowest Price
₱5.12
Lowest price of ₱5.12 recorded, marking the period's minimum valuation, with a -2.10% decline on that day
Historical Insights
Statistical analysis of COSCO price movements for the selected period
Long-Term Trend (MA200)
Bullish
COSCO is trading 5.59% above the 200-day Moving Average (₱6.62). This level often acts as dynamic support during uptrends.
Price Volatility
Low
COSCO showed low volatility with a standard deviation of 1.19% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 17, 2024 to December 17, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, COSCO recorded 104 positive days, 107 negative days, and 33 unchanged days, resulting in a win rate of 42.6% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.71
The trading range spread for COSCO was ₱2.71, 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 ₱5.12 and ₱7.83 over the past 52 weeks for Cosco Capital, Inc., representing a price range of 52.9%. Currently trading at ₱6.99, the stock is 36.5% above its 52-week low and 10.7% below its 52-week high.
How has COSCO performed year-to-date (YTD)?
Year-to-date in 2025, COSCO has gained 27.8% from ₱5.47 to ₱6.99 for Cosco Capital, Inc.. The stock reached a YTD high of ₱7.83 and a low of ₱5.12.
What is COSCO's 50-day moving average (MA50)?
The 50-day moving average for Cosco Capital, Inc. (COSCO) is ₱7.12. The stock is currently trading below this level at ₱6.99, which is 1.9% 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 ₱6.62. The stock is currently trading above this key long-term indicator at ₱6.99, which is 5.6% above the 200-day MA.