Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	24.000	24.000	22.800	23.000	21.168	1,817,800
2022-11-08	24.200	24.400	23.350	23.350	21.490	1,013,900
2022-11-07	24.000	24.250	24.000	24.200	22.273	428,500
2022-11-04	24.200	24.450	24.100	24.150	22.227	767,000
2022-11-03	24.100	24.350	24.000	24.200	22.273	837,200
2022-11-02	24.500	24.500	23.750	24.100	22.181	646,400
2022-10-28	24.550	24.550	23.550	23.800	21.905	707,100
2022-10-27	23.550	23.850	23.400	23.600	21.720	701,800
2022-10-26	23.850	23.850	23.550	23.550	21.674	501,100
2022-10-25	24.800	24.800	23.800	23.900	21.997	506,500
2022-10-24	23.950	24.800	23.900	24.800	22.825	447,900
2022-10-21	24.300	24.300	23.500	23.900	21.997	1,201,900
2022-10-20	25.150	25.200	23.350	23.350	21.490	4,349,300
2022-10-19	25.000	25.200	24.250	25.150	23.147	504,700
2022-10-18	24.850	25.000	23.250	25.000	23.009	909,900
2022-10-17	23.500	24.450	22.900	24.000	22.089	599,500
2022-10-14	24.200	24.950	23.500	23.500	21.628	1,126,900
2022-10-13	23.500	24.000	22.500	23.800	21.905	1,245,700
2022-10-12	23.600	23.650	23.400	23.500	21.628	702,000
2022-10-11	23.750	23.750	23.000	23.000	21.168	512,400
2022-10-10	23.150	24.000	23.150	23.650	21.766	695,700
2022-10-07	23.600	23.750	23.300	23.750	21.859	501,400
2022-10-06	23.000	23.650	22.800	23.100	21.260	832,800
2022-10-05	23.250	23.800	22.500	23.800	21.905	676,600
2022-10-04	22.700	23.250	22.700	23.000	21.168	723,800
2022-10-03	22.300	22.900	22.000	22.900	21.076	422,000
2022-09-30	22.250	23.000	22.000	22.500	20.708	607,100
2022-09-29	21.550	23.000	21.550	22.600	20.800	1,921,700
2022-09-28	22.400	22.400	21.000	21.050	19.374	2,230,500
2022-09-27	23.500	23.500	22.300	22.450	20.662	639,800
2022-09-23	24.300	24.450	23.500	23.700	21.812	467,800
2022-09-22	24.500	24.500	23.700	24.500	22.549	590,900
2022-09-21	24.950	24.950	23.900	24.500	22.549	700,600
2022-09-20	24.150	24.950	24.100	24.950	22.963	1,119,500
2022-09-19	24.100	24.350	23.700	24.150	22.227	559,100
2022-09-16	23.800	24.150	23.700	23.800	21.905	725,900
2022-09-15	24.000	24.400	23.950	23.950	22.043	507,300
2022-09-14	24.900	24.900	24.000	24.400	22.457	502,700
2022-09-13	24.350	25.400	24.250	25.000	23.009	704,700
2022-09-12	23.500	24.600	23.250	24.250	22.319	523,300
2022-09-09	24.000	24.000	23.300	23.500	21.628	576,000
2022-09-08	24.300	24.450	23.800	23.800	21.905	598,200
2022-09-07	24.650	24.650	23.600	24.000	22.089	603,900
2022-09-06	24.900	25.000	24.650	24.650	22.687	705,700
2022-09-05	24.050	24.800	24.050	24.500	22.549	1,481,700
2022-09-02	23.800	24.850	23.800	24.850	22.871	520,600
2022-09-01	24.900	25.100	24.000	24.000	22.089	701,800
2022-08-31	25.500	25.500	24.300	24.800	22.825	703,400
2022-08-30	24.950	25.400	24.350	25.000	23.009	560,400
2022-08-26	25.200	25.400	24.500	25.000	23.009	1,404,700
2022-08-25	24.550	25.400	24.350	25.050	23.055	751,800
2022-08-24	25.450	25.450	24.500	24.500	22.549	657,300
2022-08-23	25.850	26.000	25.450	25.450	23.423	712,600
2022-08-22	25.850	26.350	25.550	25.850	23.791	708,500
2022-08-19	25.500	26.000	25.500	25.850	23.791	462,000
2022-08-18	26.000	26.000	25.500	25.500	23.469	937,300
2022-08-17	25.750	26.300	25.700	26.000	23.929	1,266,000
2022-08-16	24.900	26.150	24.400	25.800	23.745	4,469,900
2022-08-15	24.000	24.900	23.650	24.900	22.917	1,183,400
2022-08-12	24.600	25.000	23.750	24.000	22.089	1,011,200

← NewerPage 17 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.