Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	39.000	39.000	38.100	38.150	36.674	1,804,200
2025-04-29	38.750	39.050	37.650	39.000	37.492	631,600
2025-04-28	39.000	39.400	38.150	39.000	37.492	2,431,200
2025-04-25	37.100	39.000	37.100	39.000	37.492	1,692,000
2025-04-24	35.400	37.150	35.400	37.000	35.569	1,633,900
2025-04-23	36.100	36.250	35.250	36.000	34.608	766,300
2025-04-22	35.800	36.000	35.250	36.000	34.608	1,050,200
2025-04-21	35.400	36.450	34.400	36.000	34.608	3,855,100
2025-04-16	36.050	36.050	34.400	35.450	34.079	1,932,200
2025-04-15	36.800	36.800	35.350	36.050	34.656	1,864,000
2025-04-14	35.000	36.800	34.200	36.800	35.377	266,400
2025-04-11	34.700	35.300	33.100	35.050	33.694	2,847,800
2025-04-10	34.800	35.200	33.500	34.700	33.358	2,940,100
2025-04-08	32.000	34.900	31.600	34.900	33.550	2,271,400
2025-04-07	33.500	33.500	32.000	32.000	30.762	1,596,600
2025-04-04	34.150	35.000	33.000	34.250	32.925	1,689,300
2025-04-03	35.700	35.700	34.000	34.150	32.829	2,920,200
2025-04-02	36.600	36.600	35.700	35.700	34.319	3,073,000
2025-03-31	37.600	37.600	36.150	36.550	35.136	4,179,800
2025-03-28	38.000	38.000	37.050	37.600	36.146	2,097,400
2025-03-27	38.800	38.800	36.850	38.000	36.530	1,761,900
2025-03-26	39.050	39.550	38.800	39.050	37.540	925,400
2025-03-25	39.300	39.300	39.000	39.050	37.540	675,300
2025-03-24	40.900	40.900	39.400	39.400	37.876	1,007,300
2025-03-21	40.200	40.900	39.200	40.900	39.318	1,322,900
2025-03-20	40.000	40.400	39.600	40.200	38.645	403,300
2025-03-19	39.600	40.000	39.000	40.000	38.453	585,500
2025-03-18	39.000	39.550	38.800	39.000	37.492	1,729,200
2025-03-17	39.850	39.850	39.000	39.000	37.492	1,850,200
2025-03-14	38.800	39.850	38.750	39.850	38.309	923,900
2025-03-13	40.000	40.000	38.950	39.200	37.684	1,126,400
2025-03-12	41.000	41.000	39.200	40.200	38.645	2,353,100
2025-03-11	40.900	41.000	39.700	41.000	39.414	229,900
2025-03-10	40.500	41.050	40.250	41.000	39.414	486,800
2025-03-07	41.000	41.000	40.450	40.800	39.222	1,323,700
2025-03-06	40.850	41.600	40.600	41.000	39.414	2,486,300
2025-03-05	40.500	41.200	40.000	40.800	39.222	2,813,800
2025-03-04	40.000	41.000	39.100	40.100	38.549	2,275,400
2025-03-03	39.000	41.000	39.000	40.450	38.885	417,500
2025-02-28	38.100	40.400	38.100	40.400	38.837	11,003,500
2025-02-27	39.500	39.650	38.700	39.000	36.963	256,500
2025-02-26	39.800	39.800	38.200	38.650	36.631	1,148,900
2025-02-25	39.000	39.500	38.750	39.500	37.437	693,600
2025-02-24	38.800	39.200	36.800	38.800	36.773	2,767,900
2025-02-21	39.400	39.400	38.550	38.800	36.773	815,800
2025-02-20	39.000	39.750	38.600	39.400	37.342	88,000
2025-02-19	38.650	39.700	38.500	39.400	37.342	1,018,600
2025-02-18	37.800	38.650	37.800	38.500	36.489	3,792,800
2025-02-17	38.000	38.000	36.600	37.800	35.826	2,847,100
2025-02-14	39.000	39.000	37.650	38.800	36.773	1,209,700
2025-02-13	39.700	39.700	38.300	39.000	36.963	1,881,400
2025-02-12	38.750	40.000	37.000	40.000	37.911	2,856,600
2025-02-11	40.000	40.000	38.300	38.750	36.726	1,855,100
2025-02-10	40.200	40.350	39.750	40.000	37.911	605,400
2025-02-07	40.950	41.750	39.800	39.800	37.721	1,078,500
2025-02-06	41.600	41.650	39.800	40.950	38.811	2,382,000
2025-02-05	41.750	42.500	40.900	41.500	39.332	1,697,300
2025-02-04	40.550	42.150	40.550	41.750	39.569	2,094,400
2025-02-03	38.500	41.200	38.350	40.500	38.384	3,152,700
2025-01-31	41.000	41.500	36.650	36.650	34.736	4,803,400

← NewerPage 7 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.