Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.300	26.350	26.200	26.250	24.354	937,800
2023-08-03	26.000	26.200	25.900	26.200	24.308	1,063,000
2023-08-02	26.150	26.150	26.000	26.100	24.215	1,330,000
2023-08-01	26.100	26.150	26.000	26.100	24.215	3,289,800
2023-07-31	26.200	26.200	25.950	26.000	24.122	1,767,100
2023-07-28	26.450	26.500	26.200	26.500	24.586	1,930,800
2023-07-27	26.350	26.350	26.000	26.050	24.169	1,489,500
2023-07-26	26.250	26.500	26.000	26.150	24.261	2,646,000
2023-07-25	25.950	26.500	25.900	26.500	24.586	1,017,300
2023-07-24	26.400	26.400	25.700	25.900	24.030	506,400
2023-07-21	26.050	26.600	26.000	26.000	24.122	501,100
2023-07-20	26.150	26.300	26.000	26.100	24.215	439,000
2023-07-19	26.350	26.400	26.150	26.150	24.261	514,900
2023-07-18	26.100	26.350	26.000	26.350	24.447	568,400
2023-07-17	26.600	26.750	26.000	26.350	24.447	981,800
2023-07-14	26.500	26.700	26.450	26.600	24.679	1,775,700
2023-07-13	25.400	26.500	25.300	26.200	24.308	1,093,400
2023-07-12	25.800	26.100	25.200	26.000	24.122	1,701,500
2023-07-11	25.200	25.900	25.100	25.850	23.983	499,500
2023-07-10	25.400	25.800	25.150	25.800	23.937	409,800
2023-07-07	25.150	25.750	24.950	25.500	23.658	1,254,600
2023-07-06	25.100	25.650	25.050	25.250	23.426	650,300
2023-07-05	25.900	25.900	25.100	25.500	23.658	1,410,200
2023-07-04	25.400	26.000	24.650	25.600	23.751	1,013,200
2023-07-03	25.550	25.650	25.100	25.600	23.751	1,277,100
2023-06-30	25.450	25.650	25.000	25.600	23.751	1,841,000
2023-06-29	25.000	25.800	24.500	25.000	23.195	2,660,800
2023-06-27	24.500	25.450	24.500	25.050	23.241	1,682,300
2023-06-26	24.550	24.900	24.000	24.500	22.731	891,200
2023-06-23	24.000	24.800	23.900	24.300	22.545	641,900
2023-06-22	24.000	24.300	23.950	24.100	22.360	881,200
2023-06-21	24.300	24.400	23.900	24.300	22.545	3,773,500
2023-06-20	24.250	24.800	24.200	24.300	22.545	1,944,000
2023-06-19	24.400	24.850	24.200	24.200	22.452	4,032,100
2023-06-16	24.250	24.800	24.000	24.400	22.638	1,927,700
2023-06-15	24.700	24.850	23.200	24.500	22.731	916,200
2023-06-14	23.500	24.900	23.500	24.850	23.055	1,544,500
2023-06-13	23.850	24.250	23.500	23.750	22.035	441,200
2023-06-09	23.700	23.850	23.100	23.850	22.128	1,522,000
2023-06-08	23.400	24.000	23.400	23.900	22.174	438,400
2023-06-07	24.000	24.250	23.150	23.250	21.571	2,734,000
2023-06-06	24.200	24.400	24.000	24.200	22.452	1,157,300
2023-06-05	24.000	24.350	24.000	24.200	22.452	410,600
2023-06-02	24.400	24.400	23.800	23.950	22.220	793,400
2023-06-01	23.450	24.350	23.250	23.700	21.988	2,583,600
2023-05-31	22.650	23.500	22.650	23.350	21.664	1,815,100
2023-05-30	22.850	23.500	22.650	22.650	21.014	504,900
2023-05-29	23.200	23.800	22.900	23.000	21.339	2,428,500
2023-05-26	22.600	23.150	22.600	23.100	21.432	2,238,600
2023-05-25	24.000	24.050	21.700	22.500	20.875	7,400,900
2023-05-24	24.600	24.800	23.900	24.000	22.267	2,005,500
2023-05-23	24.800	25.000	24.600	24.650	22.870	3,545,000
2023-05-22	25.550	25.550	24.800	25.000	23.195	2,792,800
2023-05-19	25.800	26.000	25.550	25.950	24.076	1,098,900
2023-05-18	26.100	26.100	25.800	25.800	23.937	424,300
2023-05-17	26.650	26.650	26.050	26.300	24.401	842,200
2023-05-16	26.000	26.650	26.000	26.550	24.633	429,400
2023-05-15	26.500	26.700	26.100	26.200	24.308	592,200
2023-05-12	26.750	26.800	26.000	26.500	24.586	1,203,600
2023-05-11	26.200	26.700	26.050	26.650	24.725	870,900

← NewerPage 14 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.