Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.900	31.900	30.800	31.500	31.201	1,507,900
2026-04-23	31.700	31.750	31.150	31.500	31.201	3,306,100
2026-04-22	31.800	32.250	31.150	31.700	31.399	760,800
2026-04-21	32.200	32.500	31.450	31.800	31.498	981,300
2026-04-20	32.000	32.400	31.950	32.250	31.944	710,800
2026-04-17	32.000	32.100	31.100	32.000	31.696	4,460,700
2026-04-16	32.400	32.500	31.500	31.500	31.201	1,455,500
2026-04-15	32.100	32.750	32.000	32.000	31.696	1,407,000
2026-04-14	32.100	32.100	31.200	32.000	31.696	4,184,900
2026-04-13	32.150	32.150	31.050	32.000	31.696	9,948,400
2026-04-10	33.250	33.250	31.700	32.200	31.894	5,617,600
2026-04-08	33.000	33.400	32.200	33.300	32.984	792,100
2026-04-07	33.400	33.400	31.150	32.200	31.894	3,810,100
2026-04-06	33.400	33.700	33.150	33.350	33.033	11,789,000
2026-04-01	34.850	34.850	33.300	33.500	33.182	1,022,500
2026-03-31	33.500	35.000	32.500	35.000	34.668	1,208,400
2026-03-30	35.000	35.000	33.050	33.200	32.885	1,498,300
2026-03-27	35.200	35.200	34.000	35.000	34.668	877,900
2026-03-26	36.550	36.550	35.000	35.200	34.866	907,200
2026-03-25	34.800	36.650	34.750	36.650	36.302	163,400
2026-03-24	35.700	35.700	34.400	34.800	34.470	747,400
2026-03-23	36.050	36.050	35.100	35.500	35.163	718,600
2026-03-19	34.000	36.050	33.700	36.050	35.708	2,288,100
2026-03-18	33.650	34.800	33.650	33.950	33.628	613,300
2026-03-17	33.700	34.800	33.650	33.650	33.331	1,059,500
2026-03-16	35.300	35.300	33.550	33.650	33.331	1,205,600
2026-03-13	35.750	35.850	34.000	35.500	35.163	2,957,200
2026-03-12	35.000	35.750	34.500	35.750	35.411	761,100
2026-03-11	34.900	36.000	34.200	35.100	34.767	1,000,800
2026-03-10	33.600	35.650	33.600	34.000	33.677	920,000
2026-03-09	35.400	35.400	30.500	32.000	31.696	3,779,300
2026-03-06	36.800	37.000	35.700	36.000	35.658	465,100
2026-03-05	36.100	37.000	35.600	36.800	36.451	2,326,300
2026-03-04	37.250	37.300	35.000	35.500	35.163	1,605,200
2026-03-03	38.500	38.550	37.250	37.250	36.896	621,700
2026-03-02	38.500	39.600	36.700	38.500	38.135	1,073,700
2026-02-27	39.650	40.500	38.950	39.950	38.976	1,547,400
2026-02-26	39.900	40.650	39.700	40.400	39.416	2,817,900
2026-02-25	39.450	40.300	39.100	39.900	38.928	3,701,600
2026-02-24	39.250	39.450	38.600	39.400	38.440	1,483,800
2026-02-23	39.000	39.400	38.850	39.000	38.050	670,300
2026-02-20	38.800	39.000	38.400	39.000	38.050	509,900
2026-02-19	38.850	39.000	38.700	38.800	37.854	640,500
2026-02-18	39.050	39.100	38.100	38.850	37.903	109,300
2026-02-16	38.050	39.000	38.050	39.000	38.050	336,100
2026-02-13	38.800	38.800	38.000	38.000	37.074	737,600
2026-02-12	38.800	38.900	38.500	38.500	37.562	365,800
2026-02-11	38.800	39.100	38.500	38.800	37.854	1,309,800
2026-02-10	39.000	39.200	38.500	38.500	37.562	586,500
2026-02-09	38.800	39.500	38.750	38.950	38.001	503,500
2026-02-06	38.900	38.950	38.150	38.800	37.854	509,400
2026-02-05	38.950	38.950	38.050	38.150	37.220	559,800
2026-02-04	37.400	38.450	37.400	38.350	37.415	918,500
2026-02-03	36.550	38.000	36.550	37.400	36.489	724,200
2026-02-02	38.050	38.950	36.450	36.500	35.611	1,404,900
2026-01-30	38.000	38.950	38.000	38.050	37.123	2,000,700
2026-01-29	40.000	40.000	38.000	38.000	37.074	1,676,000
2026-01-28	40.050	40.050	39.400	40.000	39.025	545,600
2026-01-27	39.400	40.500	39.250	40.050	39.074	732,600
2026-01-26	39.900	40.000	39.400	39.400	38.440	583,400

← NewerPage 3 of 21 · 1,223 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.