Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	34.400	34.750	34.100	34.100	31.637	1,365,000
2024-02-01	33.000	34.400	32.300	34.100	31.637	2,886,400
2024-01-31	32.300	33.000	32.150	32.950	30.570	1,604,800
2024-01-30	32.150	33.000	31.900	32.000	29.689	2,666,500
2024-01-29	32.450	32.600	32.100	32.100	29.782	1,185,000
2024-01-26	33.100	33.100	31.800	32.000	29.689	4,249,600
2024-01-25	32.800	33.000	32.500	32.950	30.570	2,063,700
2024-01-24	34.250	34.250	32.500	32.700	30.338	1,146,800
2024-01-23	34.900	35.000	34.250	34.250	31.776	993,900
2024-01-22	34.100	35.200	34.100	34.800	32.287	3,458,800
2024-01-19	34.000	34.400	33.700	34.000	31.545	1,146,900
2024-01-18	34.300	35.300	33.700	34.000	31.545	2,715,300
2024-01-17	33.900	34.350	33.300	34.300	31.823	4,141,100
2024-01-16	34.000	34.050	33.300	33.900	31.452	705,800
2024-01-15	33.800	34.000	33.800	34.000	31.545	1,131,800
2024-01-12	33.700	34.750	33.500	33.800	31.359	9,092,700
2024-01-11	33.000	33.700	32.900	33.600	31.173	2,560,500
2024-01-10	32.500	33.000	32.300	33.000	30.617	3,103,300
2024-01-09	32.050	32.700	32.000	32.500	30.153	1,390,100
2024-01-08	32.000	32.200	31.550	32.000	29.689	1,872,000
2024-01-05	31.000	31.800	31.000	31.500	29.225	891,800
2024-01-04	31.000	31.000	30.500	31.000	28.761	2,858,200
2024-01-03	31.000	31.050	30.800	31.000	28.761	502,000
2024-01-02	30.900	31.050	30.150	31.000	28.761	783,500
2023-12-29	31.050	31.050	30.200	30.950	28.715	1,804,200
2023-12-28	31.000	31.050	30.500	31.050	28.808	1,139,200
2023-12-27	31.800	31.800	30.650	31.000	28.761	754,100
2023-12-22	30.550	31.200	30.450	31.000	28.761	707,000
2023-12-21	31.900	31.900	30.500	31.000	28.761	570,200
2023-12-20	31.050	32.150	31.050	31.600	29.318	509,400
2023-12-19	30.500	31.950	30.050	31.550	29.271	1,395,700
2023-12-18	31.250	32.350	30.500	30.500	28.297	2,135,100
2023-12-15	32.650	33.200	32.000	32.000	29.689	7,838,800
2023-12-14	33.100	33.400	32.500	33.250	30.849	6,832,300
2023-12-13	33.200	33.250	32.650	33.100	30.710	2,347,800
2023-12-12	32.550	33.250	32.300	33.100	30.710	2,107,800
2023-12-11	32.400	32.700	32.150	32.550	30.199	1,311,100
2023-12-07	32.500	33.000	32.000	32.600	30.246	2,227,200
2023-12-06	31.300	32.900	31.300	32.500	30.153	3,981,600
2023-12-05	31.000	31.500	30.500	31.300	29.040	3,263,400
2023-12-04	30.800	31.200	30.100	30.950	28.715	2,324,000
2023-12-01	30.400	31.000	30.400	30.800	28.576	1,733,400
2023-11-30	30.100	30.450	30.050	30.400	28.205	2,704,900
2023-11-29	30.400	30.700	30.100	30.400	28.205	3,104,100
2023-11-28	30.400	30.700	30.200	30.450	28.251	936,400
2023-11-24	30.800	30.900	30.350	30.400	28.205	905,500
2023-11-23	30.800	30.900	30.250	30.800	28.576	405,700
2023-11-22	30.500	31.200	30.500	30.800	28.576	5,799,500
2023-11-21	29.950	31.000	29.800	30.500	28.297	5,796,800
2023-11-20	29.000	29.900	29.000	29.850	27.694	4,578,300
2023-11-17	28.900	29.750	28.750	29.000	26.906	1,205,600
2023-11-16	28.500	28.750	28.300	28.750	26.674	309,900
2023-11-15	28.000	28.450	27.500	28.400	26.349	724,000
2023-11-14	28.000	28.350	27.900	28.050	26.024	2,049,700
2023-11-13	28.050	28.500	27.600	28.450	26.395	501,800
2023-11-10	28.800	28.800	28.000	28.050	26.024	661,700
2023-11-09	29.000	29.000	28.300	28.750	26.674	318,000
2023-11-08	28.650	29.000	28.450	29.000	26.906	1,356,700
2023-11-07	28.800	28.950	28.650	28.700	26.627	1,467,200
2023-11-06	28.700	29.000	28.650	28.800	26.720	220,100

← NewerPage 12 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.