Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	28.500	28.750	27.950	28.650	26.581	514,200
2023-10-31	27.650	28.200	27.500	28.000	25.978	1,525,900
2023-10-27	28.000	28.300	27.600	28.200	26.163	1,433,000
2023-10-26	27.100	28.300	27.100	28.000	25.978	734,900
2023-10-25	28.500	28.500	27.150	27.400	25.421	777,900
2023-10-24	28.400	29.150	28.400	28.750	26.674	446,000
2023-10-23	29.200	29.200	28.300	28.550	26.488	413,200
2023-10-20	30.000	30.000	29.100	29.100	26.998	523,400
2023-10-19	29.900	29.950	29.200	29.950	27.787	1,021,700
2023-10-18	29.750	30.000	29.150	30.000	27.833	2,740,000
2023-10-17	29.600	29.950	29.400	29.750	27.601	475,700
2023-10-16	29.500	29.900	28.350	29.500	27.370	3,764,900
2023-10-13	29.000	29.500	28.950	29.450	27.323	467,800
2023-10-12	29.000	29.400	28.100	29.000	26.906	1,353,800
2023-10-11	29.000	29.300	28.600	29.000	26.906	806,400
2023-10-10	28.900	29.300	28.450	29.000	26.906	1,876,000
2023-10-09	27.950	28.900	27.800	28.900	26.813	1,991,600
2023-10-06	29.000	29.000	27.800	28.000	25.978	3,582,200
2023-10-05	29.650	29.650	28.050	28.900	26.813	1,161,700
2023-10-04	29.250	29.550	29.150	29.500	27.370	1,010,500
2023-10-03	29.300	29.500	29.000	29.450	27.323	1,952,900
2023-10-02	28.000	29.450	28.000	29.300	27.184	1,663,800
2023-09-29	28.750	30.000	28.000	28.000	25.978	2,110,400
2023-09-28	29.700	29.700	28.900	28.900	26.813	996,500
2023-09-27	28.850	29.700	28.800	29.700	27.555	30,312,801
2023-09-26	29.800	30.500	29.300	29.300	27.184	41,656,199
2023-09-25	29.700	29.750	28.800	29.700	27.555	12,563,700
2023-09-22	30.950	30.950	29.650	29.750	27.601	9,491,600
2023-09-21	30.500	31.800	30.500	31.000	28.761	28,033,500
2023-09-20	29.000	30.600	28.150	30.400	28.205	13,323,800
2023-09-19	28.800	29.350	28.350	29.000	26.906	5,548,400
2023-09-18	28.850	28.950	28.500	28.950	26.859	502,000
2023-09-15	28.800	28.950	28.100	28.900	26.813	625,100
2023-09-14	28.950	29.000	28.800	28.900	26.813	830,900
2023-09-13	29.000	29.000	28.600	28.950	26.859	2,472,800
2023-09-12	28.950	29.150	28.850	29.000	26.906	2,092,400
2023-09-11	28.950	29.300	28.050	28.950	26.859	2,407,500
2023-09-08	29.350	29.500	28.800	28.950	26.859	1,685,700
2023-09-07	29.100	29.400	29.050	29.300	27.184	2,574,800
2023-09-06	28.650	29.300	28.000	29.100	26.998	10,579,300
2023-09-05	27.600	28.800	27.600	28.650	26.581	2,848,700
2023-09-04	27.350	28.150	27.350	28.000	25.978	1,295,900
2023-09-01	27.500	27.600	27.000	27.350	25.375	777,900
2023-08-31	26.650	27.050	26.450	27.050	25.096	3,188,100
2023-08-30	26.200	26.600	26.050	26.250	24.354	1,868,800
2023-08-29	26.650	26.650	25.850	26.000	24.122	504,400
2023-08-25	26.550	26.850	26.550	26.700	24.772	2,134,400
2023-08-24	26.400	26.700	26.050	26.550	24.633	3,010,600
2023-08-23	26.000	26.450	26.000	26.300	24.401	903,700
2023-08-22	26.500	26.500	26.100	26.500	24.586	1,725,800
2023-08-18	26.350	26.600	26.000	26.550	24.633	909,100
2023-08-17	26.200	26.450	25.950	26.100	24.215	504,500
2023-08-16	26.200	26.200	25.900	26.000	24.122	1,320,600
2023-08-15	26.450	26.450	25.950	25.950	24.076	632,600
2023-08-14	26.550	26.550	26.000	26.200	24.308	503,100
2023-08-11	26.500	26.550	26.150	26.400	24.493	652,900
2023-08-10	26.500	26.600	26.250	26.550	24.633	1,711,300
2023-08-09	26.500	26.500	26.250	26.400	24.493	533,100
2023-08-08	26.450	26.500	26.200	26.400	24.493	1,626,600
2023-08-07	26.450	26.450	26.200	26.400	24.493	719,500

← NewerPage 13 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.