Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.200	25.800	25.000	25.500	23.469	1,399,600
2023-02-07	24.950	25.250	24.450	25.200	23.193	651,700
2023-02-06	25.000	25.800	24.600	25.000	23.009	1,017,800
2023-02-03	25.300	25.350	24.800	24.800	22.825	4,329,100
2023-02-02	25.000	25.400	24.600	24.950	22.963	5,121,400
2023-02-01	24.500	25.500	24.500	25.400	23.377	1,799,300
2023-01-31	23.800	25.800	23.700	25.800	23.745	2,662,900
2023-01-30	24.400	24.400	23.850	23.850	21.951	4,138,000
2023-01-27	24.900	24.900	24.200	24.400	22.457	921,900
2023-01-26	24.500	24.900	24.500	24.500	22.549	539,500
2023-01-25	25.150	25.150	24.350	24.500	22.549	1,327,100
2023-01-24	24.800	25.650	24.550	25.200	23.193	1,996,600
2023-01-23	25.000	25.250	24.800	24.800	22.825	722,100
2023-01-20	24.300	25.350	24.300	24.800	22.825	675,200
2023-01-19	25.000	25.250	24.300	24.300	22.365	837,700
2023-01-18	25.000	25.550	24.700	24.800	22.825	1,509,300
2023-01-17	24.900	25.200	24.900	25.000	23.009	1,068,200
2023-01-16	24.600	25.000	24.600	24.850	22.871	1,767,700
2023-01-13	24.000	24.900	24.000	24.600	22.641	1,298,600
2023-01-12	24.000	24.350	23.900	24.000	22.089	6,104,300
2023-01-11	24.050	24.050	23.900	24.000	22.089	3,146,800
2023-01-10	24.650	24.750	24.000	24.000	22.089	2,086,900
2023-01-09	24.900	25.000	24.500	24.550	22.595	501,500
2023-01-06	25.450	25.450	24.900	24.900	22.917	805,700
2023-01-05	25.250	25.800	25.200	25.200	23.193	511,000
2023-01-04	25.700	26.100	24.500	25.800	23.745	643,600
2023-01-03	24.900	25.800	24.800	25.700	23.653	503,700
2022-12-29	25.350	25.800	24.150	25.800	23.745	1,340,900
2022-12-28	25.000	25.400	24.500	25.350	23.331	501,700
2022-12-27	25.000	25.350	25.000	25.000	23.009	510,800
2022-12-23	24.650	25.500	24.650	25.000	23.009	501,600
2022-12-22	25.100	25.100	24.600	25.000	23.009	895,900
2022-12-21	24.250	25.350	24.250	24.400	22.457	586,300
2022-12-20	24.400	24.700	24.400	24.700	22.733	557,600
2022-12-19	24.600	24.600	23.850	23.950	22.043	1,301,400
2022-12-16	24.500	24.950	23.950	24.300	22.365	695,100
2022-12-15	24.950	24.950	24.250	24.600	22.641	3,178,600
2022-12-14	24.600	24.950	24.000	24.950	22.963	2,034,900
2022-12-13	24.250	24.900	23.900	23.900	21.997	504,900
2022-12-12	24.000	24.200	23.600	23.600	21.720	692,800
2022-12-09	24.950	24.950	23.600	23.800	21.905	933,500
2022-12-07	24.150	25.000	24.150	24.900	22.917	848,000
2022-12-06	24.500	25.000	24.000	24.100	22.181	1,739,400
2022-12-05	24.150	24.750	23.850	24.250	22.319	3,687,200
2022-12-02	24.000	24.950	23.350	23.600	21.720	1,359,300
2022-12-01	25.200	25.200	23.800	23.800	21.905	1,321,000
2022-11-29	26.000	26.000	24.800	25.200	23.193	1,501,200
2022-11-28	26.000	26.000	25.750	25.950	23.883	894,000
2022-11-25	25.000	26.000	25.000	26.000	23.929	1,985,100
2022-11-24	25.000	25.100	24.800	25.000	23.009	1,103,500
2022-11-23	25.400	25.450	24.750	25.050	23.055	588,300
2022-11-22	25.100	25.400	25.000	25.400	23.377	497,300
2022-11-21	25.300	25.350	24.800	25.100	23.101	522,800
2022-11-18	25.000	25.400	24.500	25.350	23.331	502,200
2022-11-17	25.200	25.200	24.500	25.000	23.009	505,500
2022-11-16	24.000	25.400	24.000	25.000	23.009	1,534,500
2022-11-15	24.250	24.750	23.850	24.000	22.089	938,000
2022-11-14	23.500	24.350	23.500	23.700	21.812	1,178,600
2022-11-11	23.950	24.150	23.400	23.500	21.628	526,700
2022-11-10	23.350	23.950	22.700	23.500	21.628	421,600

← NewerPage 16 of 21 · 1,221 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.