Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	36.000	36.050	35.800	36.050	35.172	713,400
2025-10-22	36.350	36.350	36.050	36.050	35.172	631,600
2025-10-21	37.400	37.400	36.500	36.500	35.611	639,900
2025-10-20	37.200	37.300	36.650	37.000	36.098	512,300
2025-10-17	38.000	38.000	36.650	37.400	36.489	3,750,900
2025-10-16	36.850	37.750	36.000	37.750	36.830	1,408,600
2025-10-15	37.200	37.200	36.200	36.500	35.611	880,900
2025-10-14	36.750	37.450	36.650	37.200	36.293	2,221,200
2025-10-13	37.650	37.650	36.600	36.800	35.903	229,500
2025-10-10	38.000	38.150	37.100	37.100	36.196	411,800
2025-10-09	38.150	38.500	37.200	38.000	37.074	1,090,100
2025-10-08	38.150	38.300	37.950	38.150	37.220	523,000
2025-10-07	37.050	38.000	36.200	37.950	37.025	1,522,300
2025-10-06	37.800	37.800	36.550	36.800	35.903	539,900
2025-10-03	37.950	37.950	37.050	37.800	36.879	1,200,300
2025-10-02	37.600	37.850	37.000	37.450	36.537	615,400
2025-10-01	37.650	38.400	37.050	38.000	37.074	560,600
2025-09-30	37.500	37.800	36.200	37.650	36.733	535,600
2025-09-29	37.300	38.000	36.550	37.200	36.293	1,952,200
2025-09-26	36.100	37.200	36.000	37.200	36.293	532,700
2025-09-25	38.750	38.750	35.400	35.600	34.732	9,503,900
2025-09-24	38.700	38.800	38.500	38.750	37.806	6,966,600
2025-09-23	38.800	38.800	38.600	38.750	37.806	1,838,000
2025-09-22	38.750	38.900	38.750	38.750	37.806	1,218,400
2025-09-19	38.700	38.800	38.700	38.750	37.806	2,357,300
2025-09-18	38.750	38.850	38.750	38.750	37.806	3,146,300
2025-09-17	38.800	39.200	38.750	38.950	38.001	907,600
2025-09-16	38.300	38.900	38.300	38.750	37.806	542,500
2025-09-15	38.150	38.300	37.800	38.200	37.269	1,547,100
2025-09-12	37.750	38.100	37.750	38.000	37.074	2,844,600
2025-09-11	37.700	37.700	37.200	37.400	36.489	1,328,900
2025-09-10	37.200	38.000	37.200	37.650	36.733	1,453,400
2025-09-09	36.600	37.500	35.000	37.200	36.293	3,498,700
2025-09-08	35.500	36.900	35.450	36.900	36.001	1,636,600
2025-09-05	35.600	35.750	35.150	35.150	34.293	1,781,100
2025-09-04	35.600	35.600	35.150	35.600	34.732	372,200
2025-09-03	35.000	35.050	34.900	35.000	34.147	1,576,700
2025-09-02	35.000	36.000	34.900	35.000	34.147	2,455,100
2025-09-01	36.500	36.500	35.000	35.000	34.147	153,300
2025-08-29	35.450	36.700	34.900	36.700	35.806	1,834,100
2025-08-28	35.300	35.500	35.150	35.450	34.586	984,800
2025-08-27	35.000	35.350	34.900	35.100	34.245	758,900
2025-08-26	34.550	35.200	34.500	35.000	34.147	1,537,400
2025-08-22	33.850	35.000	32.800	34.500	33.659	862,300
2025-08-20	34.250	34.250	32.700	32.700	31.903	1,806,000
2025-08-19	33.750	34.450	33.400	34.250	33.415	588,300
2025-08-18	34.400	34.400	33.350	33.750	32.928	662,000
2025-08-15	34.400	34.400	32.900	34.000	33.171	1,227,800
2025-08-14	34.500	35.000	34.000	34.400	33.562	2,947,000
2025-08-13	36.000	36.000	33.900	34.000	33.171	2,659,100
2025-08-12	35.400	35.500	34.700	35.000	34.147	1,898,800
2025-08-11	35.250	36.000	35.200	35.400	34.537	1,291,100
2025-08-08	36.700	36.700	35.450	36.000	35.123	653,600
2025-08-07	36.150	37.000	35.700	35.750	34.879	1,022,100
2025-08-06	36.850	37.150	36.250	36.250	35.367	759,100
2025-08-05	37.750	37.750	36.150	36.750	35.854	666,400
2025-08-04	37.000	37.000	35.750	37.000	36.098	368,300
2025-08-01	37.400	38.000	36.700	36.800	35.903	522,600
2025-07-31	37.000	37.000	36.750	37.000	36.098	823,500
2025-07-30	37.450	38.000	36.550	37.000	36.098	625,000

← NewerPage 5 of 21 · 1,224 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.