Century Pacific Food Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.200	31.200	30.800	30.900	30.900	602,900
2026-10-15	31.350	31.400	31.100	31.200	31.200	565,500
2026-10-14	31.600	31.700	31.100	31.350	31.350	763,200
2026-10-13	32.000	32.000	31.350	31.600	31.600	506,500
2026-10-12	32.800	32.900	32.100	32.100	32.100	503,100
2026-10-09	32.850	32.900	32.250	32.800	32.800	786,800
2026-10-08	32.900	33.000	32.400	32.850	32.850	578,700
2026-10-07	33.000	33.000	32.600	32.900	32.900	462,500
2026-10-06	32.200	33.000	32.200	33.000	33.000	535,500
2026-10-05	33.000	33.000	32.200	32.900	32.900	672,900
2026-10-02	32.550	33.000	32.200	33.000	33.000	492,900
2026-10-01	32.900	33.000	32.200	32.200	32.200	1,451,000
2026-09-30	33.250	33.500	32.400	32.400	32.400	2,376,200
2026-09-29	32.900	33.300	32.100	33.250	33.250	1,537,800
2026-09-28	33.000	33.250	32.800	33.000	33.000	655,400
2026-09-25	33.200	33.350	32.700	33.000	33.000	1,012,800
2026-09-24	33.000	33.100	32.550	33.100	33.100	514,300
2026-09-23	32.900	33.000	32.400	33.000	33.000	527,800
2026-09-22	32.800	32.950	32.400	32.900	32.900	518,100
2026-09-21	32.900	32.900	32.000	32.800	32.800	3,301,000
2026-09-18	32.500	32.900	31.700	32.900	32.900	1,483,500
2026-09-17	32.500	32.650	32.200	32.500	32.500	1,013,300
2026-09-16	32.850	32.850	32.200	32.500	32.500	199,100
2026-09-15	32.800	32.850	32.400	32.850	32.850	526,100
2026-09-14	32.950	32.950	32.200	32.500	32.500	273,000
2026-09-11	32.300	33.700	31.750	33.700	33.700	1,123,000
2026-09-10	32.350	32.350	31.700	32.000	32.000	332,700
2026-09-09	31.900	32.000	31.500	31.700	31.700	451,800
2026-09-08	32.000	32.650	31.850	31.850	31.850	682,400
2026-09-07	32.200	32.300	32.100	32.150	32.150	274,100
2026-09-04	32.000	32.500	31.800	32.200	32.200	755,700
2026-09-03	31.800	32.000	31.800	32.000	32.000	344,900
2026-09-02	31.550	32.000	31.500	31.800	31.800	664,300
2026-09-01	32.400	32.400	31.550	32.000	32.000	1,384,600
2026-08-28	32.250	32.750	31.800	32.400	32.400	1,415,900
2026-08-27	32.550	32.800	31.650	32.200	32.200	1,331,100
2026-08-26	32.900	33.000	32.550	32.750	32.750	377,800
2026-08-25	32.700	33.350	32.600	32.900	32.900	526,100
2026-08-24	32.600	33.500	32.600	32.750	32.750	330,000
2026-08-20	32.850	33.550	32.600	32.600	32.600	972,300
2026-08-19	33.500	33.600	32.000	32.200	32.200	623,500
2026-08-18	33.600	33.800	33.200	33.400	33.400	511,100
2026-08-17	33.000	33.800	33.000	33.500	33.500	526,000
2026-08-14	32.600	33.750	32.600	32.850	32.850	846,400
2026-08-13	33.900	33.900	32.500	32.600	32.600	812,200
2026-08-12	32.900	33.750	32.900	33.750	33.750	837,500
2026-08-11	33.000	33.300	32.650	32.900	32.900	705,700
2026-08-10	32.600	33.450	32.500	33.000	33.000	602,800
2026-08-07	32.200	33.000	32.000	32.600	32.600	685,900
2026-08-06	32.350	32.350	31.800	32.100	32.100	1,410,000
2026-08-05	32.250	32.350	31.900	32.300	32.300	519,500
2026-08-04	31.350	32.250	31.350	32.250	32.250	953,700
2026-08-03	31.350	31.800	31.050	31.050	31.050	215,000
2026-07-31	31.200	31.700	31.200	31.350	31.350	1,464,200
2026-07-30	31.200	31.500	30.900	31.000	31.000	700,800
2026-07-29	30.800	31.900	30.800	31.200	31.200	689,300
2026-07-28	30.850	30.850	30.450	30.700	30.700	598,800
2026-07-27	31.000	31.000	30.000	30.700	30.700	816,900
2026-07-24	30.000	31.000	29.300	31.000	31.000	2,454,900
2026-07-23	30.100	30.650	29.200	30.000	30.000	833,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3000 PHP
2026-03-02	0.6000 PHP
2025-07-29	0.5500 PHP
2025-02-28	0.5500 PHP
2024-07-30	0.4800 PHP
2024-03-20	0.2400 PHP
2023-03-15	0.2000 PHP
2022-07-26	0.1800 PHP
2021-04-06	0.1800 PHP
2020-07-27	0.1800 PHP
2019-07-26	0.0800 PHP

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