Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	37.600	37.600	36.400	37.000	36.098	586,200
2025-07-28	37.600	37.900	37.350	37.500	36.050	569,400
2025-07-25	37.950	37.950	37.500	37.500	36.050	7,359,800
2025-07-24	37.900	37.950	37.650	37.900	36.434	535,800
2025-07-23	38.000	38.000	37.800	37.900	36.434	427,800
2025-07-22	38.000	38.350	37.100	38.000	36.530	601,100
2025-07-21	36.950	38.300	36.950	38.000	36.530	1,009,100
2025-07-18	37.200	37.550	36.750	37.300	35.857	553,500
2025-07-17	36.900	37.650	36.900	37.200	35.761	506,400
2025-07-16	37.900	37.950	36.750	36.750	35.329	883,800
2025-07-15	36.900	38.000	36.900	37.950	36.482	574,400
2025-07-14	38.000	38.000	36.750	36.850	35.425	4,140,700
2025-07-11	38.500	39.500	38.000	38.000	36.530	1,324,600
2025-07-10	39.700	39.700	38.500	38.500	37.011	1,521,400
2025-07-09	39.200	39.900	39.150	39.150	37.636	1,494,000
2025-07-08	39.750	40.600	39.200	39.400	37.876	3,318,400
2025-07-07	39.500	40.400	39.500	39.700	38.164	699,700
2025-07-04	40.700	41.000	39.500	39.500	37.972	3,151,500
2025-07-03	39.900	41.850	39.900	40.700	39.126	673,400
2025-07-02	40.850	40.850	40.000	40.500	38.934	412,400
2025-07-01	40.950	40.950	40.450	40.600	39.030	1,464,200
2025-06-30	40.000	40.850	40.000	40.250	38.693	724,800
2025-06-27	39.950	40.950	39.650	40.000	38.453	1,481,000
2025-06-26	40.900	40.900	39.800	39.900	38.357	1,664,900
2025-06-25	41.000	41.000	40.250	40.650	39.078	2,245,500
2025-06-24	39.500	41.000	39.300	41.000	39.414	3,620,600
2025-06-23	40.250	40.350	39.000	39.300	37.780	1,715,400
2025-06-20	39.600	40.500	39.600	40.250	38.693	1,322,700
2025-06-19	39.350	40.500	39.350	40.100	38.549	1,850,000
2025-06-18	40.200	40.250	39.550	40.100	38.549	587,700
2025-06-17	39.350	40.300	39.300	40.200	38.645	959,900
2025-06-16	39.250	40.300	39.000	39.500	37.972	2,691,900
2025-06-13	40.300	41.000	39.500	39.500	37.972	802,100
2025-06-11	40.450	40.450	39.500	39.950	38.405	643,900
2025-06-10	40.000	40.400	39.500	39.550	38.020	385,300
2025-06-09	41.000	41.200	40.000	40.000	38.453	107,600
2025-06-05	39.850	41.000	39.500	41.000	39.414	982,800
2025-06-04	39.200	40.000	39.200	39.850	38.309	781,200
2025-06-03	39.500	39.750	38.800	39.200	37.684	2,360,400
2025-06-02	39.500	39.950	38.600	38.850	37.347	1,825,200
2025-05-30	39.600	41.350	39.200	39.950	38.405	1,436,200
2025-05-29	39.600	40.500	39.300	40.000	38.453	1,417,900
2025-05-28	41.200	41.300	39.450	39.450	37.924	679,600
2025-05-27	40.000	41.450	40.000	41.000	39.414	736,100
2025-05-26	40.400	40.650	40.000	40.400	38.837	573,300
2025-05-23	39.700	40.750	39.350	40.050	38.501	2,125,800
2025-05-22	39.500	40.000	39.000	40.000	38.453	1,351,300
2025-05-21	39.650	40.500	39.150	39.750	38.213	549,500
2025-05-20	39.500	41.000	39.250	39.650	38.116	632,000
2025-05-19	40.600	41.000	39.950	40.000	38.453	390,900
2025-05-16	40.300	40.600	39.500	40.600	39.030	479,800
2025-05-15	41.700	41.700	39.700	40.200	38.645	1,385,300
2025-05-14	42.500	42.500	41.400	41.750	40.135	915,400
2025-05-13	40.000	42.000	40.000	42.000	40.376	643,400
2025-05-09	39.150	41.000	39.150	40.000	38.453	885,800
2025-05-08	39.500	40.100	39.100	40.000	38.453	802,600
2025-05-07	39.000	40.200	38.500	39.500	37.972	1,463,500
2025-05-06	38.900	39.600	38.350	39.000	37.492	528,600
2025-05-05	38.000	39.900	37.650	38.900	37.395	1,958,100
2025-05-02	38.150	38.200	37.850	37.950	36.482	993,400

← NewerPage 6 of 21 · 1,221 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.