Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	21.600	21.600	20.950	21.200	19.354	748,900
2022-05-18	21.700	21.750	21.500	21.600	19.720	890,800
2022-05-17	20.850	21.650	20.850	21.600	19.720	1,127,800
2022-05-16	20.400	21.450	20.400	20.800	18.989	243,200
2022-05-13	21.150	21.150	20.250	20.350	18.578	464,100
2022-05-12	20.100	21.500	20.100	21.500	19.628	370,400
2022-05-11	20.400	20.800	20.150	20.300	18.533	849,800
2022-05-10	21.600	21.600	20.350	20.350	18.578	686,400
2022-05-06	22.750	22.750	21.700	21.750	19.857	1,248,400
2022-05-05	22.700	22.700	22.300	22.600	20.633	144,200
2022-05-04	22.900	22.900	22.100	22.200	20.267	419,000
2022-05-02	22.250	23.000	22.050	22.900	20.906	56,200
2022-04-29	22.000	22.500	21.950	22.500	20.541	586,700
2022-04-28	22.100	22.450	21.800	22.000	20.085	214,100
2022-04-27	22.050	23.000	22.000	22.050	20.130	355,400
2022-04-26	22.550	22.650	22.050	22.250	20.313	3,522,900
2022-04-25	22.500	23.000	22.500	22.500	20.541	866,000
2022-04-22	22.650	22.700	22.300	22.500	20.541	1,359,600
2022-04-21	22.550	22.750	22.500	22.500	20.541	855,700
2022-04-20	23.000	23.000	22.200	22.500	20.541	1,073,400
2022-04-19	23.400	23.400	22.500	23.000	20.998	428,200
2022-04-18	22.550	22.850	22.050	22.200	20.267	486,100
2022-04-13	23.500	23.500	22.500	22.650	20.678	346,600
2022-04-12	23.500	23.500	22.500	22.500	20.541	522,000
2022-04-11	23.500	23.600	23.150	23.500	21.454	1,499,200
2022-04-08	23.300	23.500	23.000	23.500	21.454	1,047,400
2022-04-07	23.900	23.900	22.850	23.300	21.272	6,621,700
2022-04-06	24.100	24.200	23.950	24.000	21.911	1,223,900
2022-04-05	24.100	24.200	23.700	24.050	21.956	440,800
2022-04-04	23.500	24.600	23.150	24.200	22.093	1,482,100
2022-04-01	23.050	24.500	23.000	23.250	21.226	2,258,600
2022-03-31	23.000	23.500	22.800	23.500	21.454	4,447,600
2022-03-30	22.200	23.000	21.800	23.000	20.998	2,628,000
2022-03-29	22.100	22.200	21.650	22.200	20.267	1,121,000
2022-03-28	21.750	22.100	21.400	22.100	20.176	1,913,800
2022-03-25	21.850	21.900	21.450	21.500	19.628	222,700
2022-03-24	21.550	21.800	21.250	21.800	19.902	897,600
2022-03-23	20.800	21.550	20.800	21.500	19.628	550,100
2022-03-22	20.550	21.200	20.000	21.150	19.309	1,297,500
2022-03-21	20.450	20.950	20.400	20.700	18.898	853,100
2022-03-18	21.500	21.750	20.050	20.400	18.624	1,901,000
2022-03-17	21.350	21.500	20.600	20.900	19.081	1,217,400
2022-03-16	21.500	21.600	21.000	21.250	19.400	353,700
2022-03-15	20.150	21.500	19.800	21.500	19.628	1,573,500
2022-03-14	21.100	21.450	20.400	20.600	18.807	1,669,400
2022-03-11	21.050	21.100	20.300	21.000	19.172	5,060,400
2022-03-10	20.600	21.600	20.600	21.050	19.218	7,903,600
2022-03-09	21.400	21.800	19.980	19.980	18.241	5,111,900
2022-03-08	22.900	22.900	21.100	21.400	19.537	1,530,200
2022-03-07	24.450	24.500	22.750	22.800	20.815	1,663,000
2022-03-04	25.300	25.300	24.500	24.500	22.367	1,465,100
2022-03-03	24.800	25.600	24.800	25.300	23.098	216,700
2022-03-02	25.700	25.700	24.550	24.800	22.641	3,028,100
2022-03-01	26.000	26.000	25.500	25.550	23.326	1,154,600
2022-02-28	24.300	26.750	24.300	26.750	24.421	1,094,200
2022-02-24	25.300	25.450	24.500	25.000	22.824	1,067,700
2022-02-23	25.600	25.600	25.300	25.350	23.143	459,800
2022-02-22	24.550	25.650	24.550	25.600	23.371	841,800
2022-02-21	24.850	25.150	24.550	24.550	22.413	1,183,000
2022-02-18	24.800	24.800	24.300	24.550	22.413	468,500

← NewerPage 19 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.