Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.000	37.600	36.600	37.350	34.892	726,000
2024-05-06	36.750	36.750	36.150	36.500	34.098	984,700
2024-05-03	37.700	37.700	37.000	37.100	34.658	1,091,500
2024-05-02	38.000	38.000	36.750	37.200	34.752	505,000
2024-04-30	37.500	38.000	36.750	38.000	35.499	542,900
2024-04-29	36.400	37.900	36.400	37.500	35.032	802,800
2024-04-26	36.200	36.950	36.000	36.950	34.518	500,100
2024-04-25	36.050	36.500	36.000	36.100	33.724	503,400
2024-04-24	37.500	37.500	36.850	37.250	34.798	1,077,500
2024-04-23	35.500	37.500	35.500	37.500	35.032	516,300
2024-04-22	35.250	35.650	35.250	35.500	33.164	2,172,800
2024-04-19	36.000	36.300	36.000	36.000	33.631	1,671,700
2024-04-18	36.000	37.000	35.350	37.000	34.565	503,300
2024-04-17	35.400	36.500	35.100	36.500	34.098	1,036,300
2024-04-16	36.200	36.950	35.400	36.000	33.631	639,100
2024-04-15	36.200	37.250	36.200	36.950	34.518	1,817,000
2024-04-12	36.550	37.850	36.100	36.100	33.724	748,200
2024-04-11	36.500	36.600	36.000	36.550	34.144	523,400
2024-04-08	36.500	36.500	35.600	36.500	34.098	730,500
2024-04-05	37.000	37.950	36.800	36.800	34.378	508,100
2024-04-04	37.950	38.650	37.350	37.500	35.032	1,185,400
2024-04-03	38.650	38.800	37.350	37.950	35.452	853,500
2024-04-02	38.250	38.700	36.900	38.650	36.106	2,013,500
2024-04-01	38.900	39.950	37.500	38.000	35.499	1,195,200
2024-03-27	36.850	40.000	36.800	40.000	37.367	1,334,400
2024-03-26	36.300	36.850	36.300	36.800	34.378	2,133,600
2024-03-25	35.500	36.500	35.300	36.300	33.911	1,927,700
2024-03-22	34.700	35.300	34.700	35.300	32.977	503,800
2024-03-21	35.250	35.950	33.250	35.550	33.210	591,500
2024-03-20	35.050	35.250	34.300	35.000	32.696	862,000
2024-03-19	34.600	35.500	34.600	35.000	32.472	3,167,400
2024-03-18	34.500	35.200	34.500	34.600	32.101	502,800
2024-03-15	34.650	35.500	34.650	34.700	32.194	938,000
2024-03-14	35.550	35.550	34.600	34.650	32.148	502,000
2024-03-13	35.000	35.800	34.700	35.550	32.983	586,400
2024-03-12	35.050	35.450	34.700	35.000	32.472	508,200
2024-03-11	35.750	35.750	34.250	35.050	32.519	496,200
2024-03-08	34.650	36.250	34.150	35.800	33.215	1,186,500
2024-03-07	34.650	34.650	33.900	33.900	31.452	3,359,900
2024-03-06	36.000	36.000	34.600	34.650	32.148	3,412,200
2024-03-05	36.300	36.500	35.150	36.500	33.864	1,714,600
2024-03-04	35.100	36.400	35.100	36.300	33.678	2,403,000
2024-03-01	33.500	35.500	33.500	35.500	32.936	871,000
2024-02-29	33.600	33.850	33.500	33.500	31.081	2,284,200
2024-02-28	34.500	34.500	33.200	33.600	31.173	3,607,900
2024-02-27	35.450	35.500	34.550	34.550	32.055	1,202,400
2024-02-26	34.800	35.750	34.800	35.450	32.890	577,500
2024-02-23	34.700	35.950	34.700	34.700	32.194	540,800
2024-02-22	35.100	35.500	34.850	34.900	32.380	741,600
2024-02-21	35.800	35.800	35.000	35.050	32.519	2,677,800
2024-02-20	36.000	36.000	35.400	35.400	32.843	893,200
2024-02-19	35.650	36.400	35.400	36.000	33.400	1,511,600
2024-02-16	36.000	36.100	35.500	35.650	33.075	1,640,000
2024-02-15	35.550	36.100	35.550	36.100	33.493	768,200
2024-02-14	35.400	36.000	35.400	35.550	32.983	1,274,900
2024-02-13	35.400	36.000	35.350	35.600	33.029	1,041,700
2024-02-12	36.000	36.200	35.250	35.450	32.890	509,700
2024-02-08	35.900	36.500	35.250	36.000	33.400	1,183,200
2024-02-07	36.500	36.750	36.150	36.150	33.539	4,391,400
2024-02-06	35.200	37.000	35.000	36.750	34.096	7,096,000

← NewerPage 11 of 21 · 1,222 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.