Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.200	30.750	30.100	30.100	30.100	706,500
2026-07-21	31.300	31.850	30.200	30.200	30.200	1,233,700
2026-07-20	32.200	32.200	30.750	31.150	31.150	803,000
2026-07-17	32.300	32.350	31.500	31.600	31.300	6,278,300
2026-07-16	31.500	32.300	31.400	32.000	31.696	338,200
2026-07-15	31.500	32.350	31.350	31.500	31.201	618,600
2026-07-14	32.000	32.000	31.050	31.100	30.805	406,000
2026-07-13	32.500	32.500	31.750	32.100	31.795	509,600
2026-07-10	31.500	32.500	31.250	32.500	32.192	575,900
2026-07-09	31.800	32.150	30.900	31.100	30.805	3,377,100
2026-07-08	31.950	32.000	31.150	31.950	31.647	1,540,400
2026-07-07	31.500	31.600	30.750	31.600	31.300	797,100
2026-07-06	30.800	32.900	30.800	31.500	31.201	4,865,200
2026-07-03	30.400	30.800	30.350	30.800	30.508	517,200
2026-07-02	30.800	31.000	30.400	30.400	30.111	937,200
2026-07-01	31.200	31.200	30.500	30.800	30.508	899,000
2026-06-30	30.500	31.000	30.200	31.000	30.706	6,982,300
2026-06-29	30.500	30.600	30.250	30.500	30.210	515,400
2026-06-26	30.600	30.600	30.000	30.000	29.715	1,058,100
2026-06-25	30.500	30.700	29.850	30.600	30.310	2,603,200
2026-06-24	30.450	30.650	29.800	30.000	29.715	3,371,100
2026-06-23	30.000	30.100	29.250	29.950	29.666	517,500
2026-06-22	29.650	30.000	28.600	30.000	29.715	1,323,300
2026-06-19	29.500	29.600	28.800	29.400	29.121	437,900
2026-06-18	29.650	29.650	29.100	29.500	29.220	1,167,300
2026-06-17	30.000	30.250	29.000	29.750	29.468	1,579,600
2026-06-16	29.000	30.150	28.500	30.000	29.715	2,194,400
2026-06-15	26.950	28.950	26.950	28.750	28.477	3,702,500
2026-06-11	26.950	26.950	26.000	26.800	26.546	2,244,200
2026-06-10	27.300	27.300	26.300	26.750	26.496	1,111,600
2026-06-09	26.800	27.450	26.800	27.300	27.041	1,181,500
2026-06-08	27.000	27.150	26.350	26.600	26.348	1,983,300
2026-06-05	26.550	27.450	26.500	27.100	26.843	1,494,700
2026-06-04	25.250	26.550	25.250	26.300	26.050	3,710,400
2026-06-03	25.350	25.750	24.850	25.200	24.961	4,637,400
2026-06-02	26.250	26.750	25.000	25.000	24.763	6,437,100
2026-06-01	26.300	26.850	26.200	26.250	26.001	742,100
2026-05-29	26.450	26.900	25.850	26.200	25.951	5,189,400
2026-05-28	27.600	27.600	25.500	26.200	25.951	3,241,500
2026-05-26	28.950	28.950	27.600	27.700	27.437	1,603,300
2026-05-25	29.100	29.400	28.800	28.950	28.675	1,675,800
2026-05-22	29.000	29.200	28.750	29.100	28.824	429,100
2026-05-21	29.250	29.650	28.850	29.000	28.725	735,000
2026-05-20	29.750	30.200	29.150	29.250	28.972	494,600
2026-05-19	29.000	29.950	28.900	29.650	29.369	1,334,300
2026-05-18	29.750	29.800	28.950	29.000	28.725	999,500
2026-05-15	30.800	31.300	29.750	29.750	29.468	1,306,000
2026-05-14	31.300	31.450	30.800	30.800	30.508	575,800
2026-05-13	31.700	31.700	30.800	31.300	31.003	1,097,900
2026-05-12	31.600	31.700	31.150	31.700	31.399	395,400
2026-05-11	31.200	31.750	31.150	31.650	31.350	2,869,500
2026-05-08	31.450	31.850	30.700	31.200	30.904	2,904,600
2026-05-07	29.000	31.200	28.950	31.000	30.706	3,368,900
2026-05-06	28.300	28.750	28.050	28.750	28.477	2,991,100
2026-05-05	29.000	29.200	27.300	28.050	27.784	3,351,900
2026-05-04	28.550	29.800	28.550	29.800	29.517	6,703,100
2026-04-30	29.800	29.900	28.500	28.500	28.229	3,405,600
2026-04-29	30.500	30.500	29.550	29.800	29.517	3,712,800
2026-04-28	31.850	31.850	29.150	30.200	29.913	5,324,000
2026-04-27	31.500	31.800	30.850	31.500	31.201	5,148,500

← NewerPage 2 of 5 · 243 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.