Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	23.950	24.800	23.950	24.150	22.048	2,012,600
2022-02-16	23.700	24.100	23.700	23.850	21.774	3,031,000
2022-02-15	24.500	24.600	23.000	23.700	21.637	1,273,800
2022-02-14	24.750	24.750	24.500	24.500	22.367	996,700
2022-02-11	25.200	25.250	24.850	24.900	22.732	2,645,100
2022-02-10	24.950	25.000	24.800	24.850	22.687	3,359,400
2022-02-09	25.450	25.500	24.800	24.950	22.778	2,345,000
2022-02-08	25.800	25.950	24.950	24.950	22.778	2,028,000
2022-02-07	26.700	26.750	25.350	25.500	23.280	2,295,200
2022-02-04	27.400	27.450	26.100	26.350	24.056	2,710,100
2022-02-03	27.500	27.750	27.300	27.550	25.152	539,700
2022-02-02	28.300	28.400	27.250	27.250	24.878	1,255,500
2022-01-31	28.000	28.300	27.300	28.300	25.836	2,586,200
2022-01-28	27.500	28.200	27.350	28.000	25.562	1,847,300
2022-01-27	28.000	28.000	27.000	27.500	25.106	1,658,000
2022-01-26	26.750	28.200	26.700	27.500	25.106	1,691,300
2022-01-25	26.150	26.600	26.150	26.500	24.193	1,101,900
2022-01-24	26.000	26.500	26.000	26.100	23.828	804,100
2022-01-21	26.750	26.750	25.900	25.900	23.645	3,621,100
2022-01-20	27.050	27.200	26.600	26.750	24.421	763,700
2022-01-19	27.400	27.550	27.000	27.000	24.650	1,160,600
2022-01-18	27.500	27.600	27.400	27.400	25.015	1,039,900
2022-01-17	27.300	27.900	27.300	27.450	25.060	1,824,600
2022-01-14	27.450	27.950	27.300	27.300	24.923	2,662,200
2022-01-13	27.650	28.000	27.100	27.300	24.923	1,914,100
2022-01-12	27.400	27.600	27.050	27.450	25.060	2,265,500
2022-01-11	27.500	28.000	27.300	27.300	24.923	906,900
2022-01-10	27.750	28.150	27.150	27.500	25.106	806,000
2022-01-07	28.000	28.400	27.650	27.750	25.334	2,052,000
2022-01-06	28.450	28.450	27.800	27.800	25.380	683,700
2022-01-05	28.500	29.000	28.100	28.500	26.019	1,830,200
2022-01-03	28.800	28.800	27.800	28.500	26.019	907,600
2021-12-31	27.900	29.250	27.900	29.250	26.704	1,072,500
2021-12-29	27.750	28.450	27.750	27.900	25.471	501,000
2021-12-28	27.700	29.000	27.700	28.000	25.562	1,007,500
2021-12-27	27.000	27.550	27.000	27.550	25.152	9,926,400
2021-12-24	27.400	27.600	26.700	26.900	24.558	3,290,900
2021-12-23	26.400	26.850	26.400	26.400	24.102	2,611,700
2021-12-22	26.550	26.900	26.400	26.400	24.102	1,011,600
2021-12-21	26.850	27.200	26.600	26.600	24.284	1,122,100
2021-12-20	27.450	27.450	26.750	26.850	24.513	629,800
2021-12-17	27.350	27.500	26.700	27.500	25.106	694,700
2021-12-16	27.000	27.400	26.550	27.350	24.969	735,300
2021-12-15	27.500	27.550	27.050	27.400	25.015	2,806,900
2021-12-14	27.500	27.650	27.250	27.500	25.106	951,900
2021-12-13	27.000	27.500	27.000	27.250	24.878	800,200
2021-12-10	27.400	27.400	26.850	27.000	24.650	1,965,900
2021-12-09	26.500	27.350	26.500	27.000	24.650	1,740,500
2021-12-07	26.050	26.800	26.050	26.500	24.193	1,307,400
2021-12-06	26.000	26.150	26.000	26.000	23.737	986,900
2021-12-03	26.900	26.900	26.000	26.000	23.737	1,018,100
2021-12-02	26.100	26.950	26.050	26.750	24.421	784,500
2021-12-01	26.050	26.950	26.000	26.100	23.828	766,700
2021-11-29	26.000	27.000	25.550	27.000	24.650	2,089,600
2021-11-26	26.450	26.450	26.000	26.400	24.102	724,200
2021-11-25	26.400	26.500	26.350	26.450	24.147	786,000
2021-11-24	26.550	26.600	26.300	26.450	24.147	2,446,500
2021-11-23	26.000	27.000	26.000	27.000	24.650	3,546,700
2021-11-22	25.050	26.000	24.700	25.950	23.691	961,800
2021-11-19	25.500	25.900	24.700	25.100	22.915	777,100

← NewerPage 20 of 21 · 1,225 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.