Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	39.750	40.000	39.750	40.000	39.025	304,400
2026-01-22	40.300	40.300	39.650	39.750	38.781	378,700
2026-01-21	39.400	40.200	39.100	40.150	39.172	1,196,400
2026-01-20	40.300	40.300	38.550	39.350	38.391	4,009,700
2026-01-19	40.300	40.800	40.200	40.200	39.220	777,100
2026-01-16	40.450	40.450	39.250	40.000	39.025	514,600
2026-01-15	40.200	40.500	40.150	40.450	39.464	809,000
2026-01-14	40.850	40.950	40.100	40.300	39.318	776,100
2026-01-13	40.600	40.850	39.650	40.350	39.367	688,700
2026-01-12	40.000	41.000	40.000	40.600	39.611	620,400
2026-01-09	40.600	40.600	39.750	39.900	38.928	649,000
2026-01-08	40.400	41.000	40.150	40.600	39.611	802,200
2026-01-07	40.650	41.300	40.400	40.400	39.416	1,777,000
2026-01-06	38.900	40.650	38.900	40.500	39.513	1,730,000
2026-01-05	38.850	40.000	38.850	38.950	38.001	1,047,800
2026-01-02	39.400	39.500	38.850	38.850	37.903	727,100
2025-12-29	38.900	39.600	38.600	39.000	38.050	931,300
2025-12-26	39.350	39.500	38.800	38.900	37.952	406,600
2025-12-23	39.600	39.600	38.600	39.350	38.391	521,300
2025-12-22	38.950	39.000	38.700	39.000	38.050	704,700
2025-12-19	39.600	39.600	38.950	38.950	38.001	1,381,400
2025-12-18	39.200	39.800	39.100	39.800	38.830	512,400
2025-12-17	39.000	39.800	39.000	39.100	38.147	1,325,800
2025-12-16	39.200	39.500	39.000	39.000	38.050	747,800
2025-12-15	40.000	41.050	39.100	39.200	38.245	3,185,900
2025-12-12	39.400	41.150	38.800	40.000	39.025	4,948,400
2025-12-11	40.000	40.000	39.300	39.400	38.440	430,600
2025-12-10	39.300	39.900	39.300	39.650	38.684	859,800
2025-12-09	39.150	40.000	38.850	40.000	39.025	1,040,900
2025-12-05	39.250	39.800	39.000	39.150	38.196	2,360,300
2025-12-04	40.200	40.200	39.150	39.900	38.928	523,100
2025-12-03	39.100	40.300	39.100	40.000	39.025	238,200
2025-12-02	39.900	40.450	39.800	40.000	39.025	682,800
2025-12-01	40.400	40.900	39.900	39.900	38.928	630,700
2025-11-28	39.800	40.400	39.350	40.400	39.416	978,000
2025-11-27	39.950	39.950	39.000	39.900	38.928	511,000
2025-11-26	39.950	40.650	38.850	39.500	38.537	1,262,300
2025-11-25	39.750	40.950	39.750	39.900	38.928	1,328,100
2025-11-24	39.000	39.750	38.950	39.750	38.781	1,487,500
2025-11-21	38.600	38.950	38.600	38.800	37.854	1,481,700
2025-11-20	39.100	39.550	38.750	39.150	38.196	1,676,600
2025-11-19	38.500	39.700	38.200	39.050	38.098	1,154,700
2025-11-18	38.500	39.100	38.000	38.500	37.562	397,900
2025-11-17	39.100	39.100	38.500	39.000	38.050	1,614,700
2025-11-14	39.500	39.850	38.700	39.000	38.050	1,326,700
2025-11-13	38.900	39.650	38.400	39.600	38.635	1,378,600
2025-11-12	37.100	39.100	37.100	39.000	38.050	2,615,500
2025-11-11	38.050	38.050	37.000	37.500	36.586	518,300
2025-11-10	37.500	38.700	37.450	38.000	37.074	524,500
2025-11-07	39.000	39.000	37.250	37.450	36.537	1,788,800
2025-11-06	36.350	39.800	36.050	39.000	38.050	3,276,300
2025-11-05	36.200	36.400	35.250	36.150	35.269	560,500
2025-11-04	34.500	36.500	34.500	36.200	35.318	1,664,800
2025-11-03	35.000	35.800	34.000	34.950	34.098	567,600
2025-10-30	35.500	35.500	34.650	35.000	34.147	649,100
2025-10-29	33.600	35.600	33.600	35.500	34.635	1,848,500
2025-10-28	34.550	35.000	33.500	34.150	33.318	800,000
2025-10-27	36.050	36.050	34.400	34.550	33.708	818,300
2025-10-24	36.500	36.500	35.700	36.050	35.172	776,700
2025-10-23	36.000	36.050	35.800	36.050	35.172	713,400

← NewerPage 4 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.