Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.200	26.700	26.050	26.650	24.725	870,900
2023-05-10	26.000	26.400	25.850	26.200	24.308	502,700
2023-05-09	26.100	26.400	25.950	26.000	24.122	1,562,200
2023-05-08	25.850	26.500	25.850	26.000	24.122	2,523,500
2023-05-05	26.450	26.550	25.850	26.400	24.493	1,041,300
2023-05-04	25.750	26.500	25.300	26.450	24.540	527,700
2023-05-03	25.500	25.750	25.150	25.750	23.890	554,500
2023-05-02	25.800	25.800	25.450	25.700	23.844	1,346,100
2023-04-28	25.300	25.850	25.000	25.850	23.983	1,174,800
2023-04-27	25.400	25.450	25.000	25.300	23.473	495,400
2023-04-26	25.200	25.450	24.450	25.050	23.241	1,949,500
2023-04-25	24.600	25.500	24.300	25.000	23.195	467,700
2023-04-24	24.400	24.750	24.200	24.500	22.731	748,200
2023-04-20	24.550	24.800	24.250	24.800	23.009	460,900
2023-04-19	24.750	24.750	24.250	24.700	22.916	516,200
2023-04-18	24.550	24.650	24.400	24.600	22.823	502,500
2023-04-17	24.950	25.000	24.250	24.900	23.102	2,179,000
2023-04-14	24.700	24.700	24.150	24.150	22.406	564,600
2023-04-13	24.100	24.400	24.050	24.400	22.638	1,360,800
2023-04-12	24.850	25.100	24.000	24.050	22.313	11,482,400
2023-04-11	24.450	24.800	24.400	24.400	22.638	4,339,900
2023-04-05	24.400	24.600	24.300	24.500	22.731	425,100
2023-04-04	24.500	24.850	24.400	24.500	22.731	503,400
2023-04-03	25.450	25.450	24.550	24.950	23.148	715,900
2023-03-31	24.400	25.850	24.200	25.850	23.983	1,158,000
2023-03-30	24.850	25.000	24.350	24.400	22.638	1,685,900
2023-03-29	24.500	24.500	24.300	24.500	22.731	507,100
2023-03-28	24.350	24.400	24.150	24.300	22.545	1,393,300
2023-03-27	24.450	24.500	24.100	24.350	22.591	825,300
2023-03-24	24.750	24.750	24.300	24.450	22.684	501,500
2023-03-23	24.300	24.500	24.000	24.500	22.731	902,200
2023-03-22	24.300	24.550	24.200	24.200	22.452	469,900
2023-03-21	24.250	25.000	24.250	24.500	22.731	1,958,500
2023-03-20	24.150	24.850	24.150	24.150	22.406	525,500
2023-03-17	24.650	24.650	24.150	24.150	22.406	507,600
2023-03-16	24.500	25.250	24.100	24.350	22.591	501,300
2023-03-15	24.650	24.850	24.500	24.500	22.731	7,255,300
2023-03-14	25.350	25.750	25.000	25.000	23.009	2,345,600
2023-03-13	25.500	25.950	25.500	25.600	23.561	500,500
2023-03-10	26.050	26.050	25.450	25.450	23.423	505,700
2023-03-09	26.000	26.050	25.500	26.000	23.929	1,954,500
2023-03-08	26.000	26.050	25.650	26.000	23.929	388,800
2023-03-07	26.000	26.100	25.550	26.000	23.929	1,528,600
2023-03-06	26.000	26.450	25.850	26.000	23.929	2,100,900
2023-03-03	26.000	26.250	25.800	26.000	23.929	858,000
2023-03-02	26.100	26.250	25.800	26.250	24.159	967,200
2023-03-01	26.000	26.050	25.500	25.900	23.837	1,576,000
2023-02-28	25.000	26.250	24.750	26.250	24.159	1,910,800
2023-02-27	25.000	25.500	24.700	25.000	23.009	505,400
2023-02-23	25.350	25.500	25.000	25.000	23.009	68,400
2023-02-22	25.450	25.450	25.000	25.200	23.193	998,900
2023-02-21	25.550	25.550	25.000	25.100	23.101	1,145,100
2023-02-20	25.550	25.550	25.000	25.500	23.469	1,792,200
2023-02-17	25.500	25.700	25.250	25.500	23.469	435,600
2023-02-16	25.500	25.700	25.400	25.500	23.469	1,244,900
2023-02-15	25.500	25.750	25.250	25.650	23.607	1,908,100
2023-02-14	25.500	25.750	25.500	25.500	23.469	2,114,200
2023-02-13	25.400	25.550	25.000	25.500	23.469	724,400
2023-02-10	24.700	25.400	24.700	25.400	23.377	418,200
2023-02-09	24.900	25.550	24.900	25.200	23.193	501,000

← NewerPage 15 of 21 · 1,225 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.