Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	25.000	25.300	24.900	25.000	23.009	707,500
2022-08-10	25.000	25.350	24.900	25.000	23.009	902,500
2022-08-09	25.400	25.500	24.600	25.000	23.009	745,900
2022-08-08	25.100	25.400	25.050	25.400	23.377	714,800
2022-08-05	25.350	25.400	24.800	25.000	23.009	935,700
2022-08-04	24.050	26.000	24.050	25.450	23.423	2,089,900
2022-08-03	23.200	24.500	23.050	24.500	22.549	1,732,000
2022-08-02	22.900	23.650	22.500	23.350	21.490	712,400
2022-08-01	23.700	23.700	22.100	22.500	20.708	700,400
2022-07-29	23.750	23.950	23.450	23.500	21.628	707,900
2022-07-28	23.050	24.000	22.950	23.750	21.859	741,300
2022-07-27	22.600	23.500	22.600	23.300	21.444	710,500
2022-07-26	22.050	22.650	22.000	22.600	20.800	700,700
2022-07-25	22.500	22.500	22.350	22.350	20.404	1,206,000
2022-07-22	23.750	23.750	22.500	22.500	20.541	275,700
2022-07-21	23.100	24.000	23.100	23.700	21.637	1,036,700
2022-07-20	23.350	24.350	23.100	23.100	21.089	704,400
2022-07-19	23.250	25.850	23.250	23.700	21.637	702,900
2022-07-18	23.300	23.500	23.050	23.250	21.226	596,200
2022-07-15	24.400	24.400	23.200	23.500	21.454	662,500
2022-07-14	24.500	24.700	24.100	24.500	22.367	425,200
2022-07-13	25.750	25.750	24.550	24.750	22.595	1,984,600
2022-07-12	24.900	25.900	24.700	25.850	23.600	1,474,200
2022-07-11	24.100	24.900	23.900	24.850	22.687	1,091,000
2022-07-08	24.050	24.200	23.900	24.050	21.956	1,186,000
2022-07-07	24.150	24.200	23.800	24.000	21.911	1,893,300
2022-07-06	22.600	24.250	22.600	24.150	22.048	4,077,000
2022-07-05	21.650	22.800	21.650	22.600	20.633	862,500
2022-07-04	22.350	22.350	21.500	21.700	19.811	532,600
2022-07-01	21.750	22.350	21.250	22.350	20.404	796,400
2022-06-30	21.750	22.450	21.400	22.000	20.085	1,014,700
2022-06-29	22.000	22.000	21.100	21.750	19.857	805,100
2022-06-28	22.000	22.000	21.050	22.000	20.085	714,700
2022-06-27	22.200	22.750	22.000	22.000	20.085	963,700
2022-06-24	22.000	22.150	21.600	22.150	20.222	1,486,700
2022-06-23	22.000	22.050	21.850	22.000	20.085	4,258,300
2022-06-22	21.550	22.100	21.500	22.000	20.085	1,685,600
2022-06-21	21.500	22.000	21.200	21.550	19.674	729,600
2022-06-20	21.750	21.750	21.500	21.550	19.674	956,600
2022-06-17	22.000	22.000	21.650	21.850	19.948	1,027,600
2022-06-16	21.750	22.000	21.700	22.000	20.085	701,100
2022-06-15	21.700	21.750	21.650	21.700	19.811	1,067,900
2022-06-14	21.850	21.900	21.600	21.700	19.811	592,900
2022-06-13	21.750	21.900	21.500	21.500	19.628	1,485,800
2022-06-10	21.050	22.200	20.900	21.650	19.765	1,625,100
2022-06-09	21.000	21.450	20.800	21.050	19.218	1,156,900
2022-06-08	21.150	21.250	20.900	21.000	19.172	8,121,300
2022-06-07	21.000	21.300	20.950	21.000	19.172	635,600
2022-06-06	21.100	21.550	20.950	21.000	19.172	1,393,000
2022-06-03	21.500	21.550	21.000	21.150	19.309	408,100
2022-06-02	21.600	22.250	21.550	21.650	19.765	2,271,400
2022-06-01	22.100	22.700	21.700	21.700	19.811	457,100
2022-05-31	21.650	22.750	21.550	22.000	20.085	1,075,800
2022-05-30	21.300	21.650	21.150	21.650	19.765	2,017,500
2022-05-27	21.350	21.450	21.100	21.300	19.446	701,600
2022-05-26	21.600	21.650	20.150	21.650	19.765	1,198,600
2022-05-25	21.700	21.700	21.250	21.650	19.765	1,500,100
2022-05-24	21.600	21.750	21.600	21.650	19.765	1,189,400
2022-05-23	21.600	21.800	21.600	21.600	19.720	1,892,800
2022-05-20	21.550	21.800	21.500	21.600	19.720	2,642,900

← NewerPage 18 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.