Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	34.500	34.750	33.400	34.700	32.887	883,900
2024-07-31	34.000	34.500	33.550	34.500	32.698	507,000
2024-07-30	33.500	34.450	33.000	34.450	32.651	504,500
2024-07-29	34.100	34.500	33.500	33.500	31.295	693,700
2024-07-26	32.900	34.200	32.900	34.100	31.856	672,300
2024-07-25	33.950	33.950	32.600	32.950	30.781	814,900
2024-07-23	33.000	34.000	33.000	33.650	31.435	654,100
2024-07-22	33.700	34.000	32.650	33.000	30.828	5,000,600
2024-07-19	35.500	35.500	33.000	33.700	31.482	1,074,600
2024-07-18	36.000	36.000	35.000	35.100	32.790	507,400
2024-07-17	36.000	36.450	35.500	36.150	33.771	569,800
2024-07-16	35.300	36.650	35.300	35.500	33.164	1,391,600
2024-07-15	34.600	36.000	34.600	35.550	33.210	760,400
2024-07-12	34.600	35.000	33.250	34.800	32.510	671,700
2024-07-11	34.000	34.400	33.250	34.000	31.762	799,600
2024-07-10	34.100	34.100	33.300	33.700	31.482	2,185,000
2024-07-09	32.450	34.400	32.450	34.250	31.996	487,500
2024-07-08	32.500	33.200	32.500	32.500	30.361	789,300
2024-07-05	33.300	33.900	32.400	32.500	30.361	1,013,500
2024-07-04	33.300	34.000	33.250	33.300	31.108	566,900
2024-07-03	34.000	34.150	33.100	33.300	31.108	506,500
2024-07-02	33.100	34.100	33.050	34.000	31.762	1,201,100
2024-07-01	32.150	33.150	32.150	33.100	30.922	500,500
2024-06-28	32.950	33.450	32.150	32.150	30.034	786,500
2024-06-27	32.200	33.700	32.200	32.450	30.314	846,400
2024-06-26	32.400	32.800	32.250	32.400	30.268	953,500
2024-06-25	33.850	33.850	32.300	33.000	30.828	523,200
2024-06-24	33.350	33.850	32.050	33.850	31.622	1,362,200
2024-06-21	32.500	32.800	31.550	32.050	29.941	2,440,800
2024-06-20	33.750	33.750	32.200	32.500	30.361	1,381,000
2024-06-19	34.900	34.900	33.800	33.800	31.575	509,900
2024-06-18	33.700	34.900	33.200	34.900	32.603	503,900
2024-06-14	34.450	34.950	33.900	33.900	31.669	574,800
2024-06-13	34.400	35.800	34.400	35.000	32.696	513,600
2024-06-11	35.000	35.000	34.700	34.700	32.416	310,800
2024-06-10	35.200	35.250	34.500	34.800	32.510	558,400
2024-06-07	36.000	36.200	35.450	35.450	33.117	509,800
2024-06-06	36.000	36.000	35.250	35.350	33.023	504,800
2024-06-05	36.000	36.700	35.400	36.000	33.631	555,200
2024-06-04	36.900	36.900	35.550	35.600	33.257	619,200
2024-06-03	37.000	37.050	36.050	36.100	33.724	517,300
2024-05-31	35.800	37.500	35.800	37.500	35.032	5,339,800
2024-05-30	35.000	35.850	35.000	35.850	33.491	626,500
2024-05-29	35.300	35.900	35.100	35.850	33.491	507,300
2024-05-28	35.750	36.300	35.100	36.000	33.631	505,200
2024-05-27	36.050	36.100	35.450	36.000	33.631	505,400
2024-05-24	36.000	36.050	35.100	36.050	33.677	502,000
2024-05-23	36.100	36.100	35.050	36.000	33.631	2,305,000
2024-05-22	35.500	36.450	35.000	36.000	33.631	2,184,900
2024-05-21	35.000	35.000	34.100	35.000	32.696	6,210,000
2024-05-20	33.800	35.550	33.800	35.000	32.696	1,888,000
2024-05-17	33.500	34.000	33.500	33.800	31.575	2,068,900
2024-05-16	33.500	33.950	33.350	33.750	31.529	2,399,000
2024-05-15	33.500	34.000	33.400	33.500	31.295	687,000
2024-05-14	34.550	34.550	32.900	33.500	31.295	1,457,200
2024-05-13	35.500	35.500	34.650	34.700	32.416	856,800
2024-05-10	36.200	36.200	35.400	35.500	33.164	596,500
2024-05-09	37.300	37.300	36.150	36.200	33.818	1,408,600
2024-05-08	37.350	37.350	36.350	36.550	34.144	1,926,700
2024-05-07	37.000	37.600	36.600	37.350	34.892	726,000

← NewerPage 10 of 21 · 1,224 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.