Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	39.500	40.850	39.500	40.850	38.716	410,400
2025-01-28	40.500	40.650	39.000	39.850	37.768	1,908,900
2025-01-27	41.500	41.550	40.500	40.500	38.384	1,165,400
2025-01-24	42.800	42.950	41.500	41.700	39.522	928,400
2025-01-23	44.250	44.250	42.900	42.900	40.659	1,358,200
2025-01-22	43.000	44.500	42.800	44.250	41.939	2,712,700
2025-01-21	43.500	43.500	43.050	43.150	40.896	370,000
2025-01-20	43.500	44.000	42.100	44.000	41.702	1,504,200
2025-01-17	43.250	43.800	42.950	43.500	41.228	1,127,200
2025-01-16	43.000	43.500	42.650	43.250	40.991	919,500
2025-01-15	44.100	44.100	42.550	43.150	40.896	1,369,700
2025-01-14	43.700	44.100	43.600	43.950	41.654	1,378,200
2025-01-13	44.500	44.500	44.000	44.150	41.844	1,139,600
2025-01-10	43.300	44.800	43.150	44.500	42.176	1,353,200
2025-01-09	43.800	43.800	42.700	43.500	41.228	441,700
2025-01-08	43.250	43.800	42.500	43.500	41.228	1,252,600
2025-01-07	42.500	43.250	42.300	43.250	40.991	541,800
2025-01-06	42.150	43.000	42.150	42.900	40.659	332,100
2025-01-03	42.350	42.350	42.050	42.150	39.948	1,082,600
2025-01-02	41.950	42.100	41.900	42.000	39.806	655,500
2024-12-27	41.350	42.000	41.100	41.950	39.759	1,224,800
2024-12-26	41.350	41.600	41.100	41.350	39.190	868,400
2024-12-23	41.700	41.700	40.550	41.350	39.190	805,400
2024-12-20	41.450	42.550	41.150	42.000	39.806	3,142,200
2024-12-19	41.150	41.800	40.500	41.200	39.048	3,015,700
2024-12-18	41.800	42.700	41.200	41.350	39.190	1,107,800
2024-12-17	43.000	43.200	41.550	42.200	39.996	1,257,100
2024-12-16	44.950	44.950	42.000	42.000	39.806	1,985,300
2024-12-13	43.000	45.500	42.500	45.000	42.649	1,765,700
2024-12-12	42.850	44.950	41.650	44.950	42.602	1,870,700
2024-12-11	42.000	43.000	42.000	42.850	40.612	964,200
2024-12-10	41.450	42.200	41.450	42.000	39.806	1,070,000
2024-12-09	42.000	42.000	41.000	42.000	39.806	1,559,100
2024-12-06	41.700	42.200	41.700	42.000	39.806	408,300
2024-12-05	42.400	42.400	41.700	41.900	39.711	4,485,000
2024-12-04	43.000	43.350	42.200	42.450	40.233	1,903,100
2024-12-03	42.500	43.300	42.000	43.000	40.754	3,971,600
2024-12-02	42.000	42.850	41.500	42.250	40.043	3,782,600
2024-11-29	41.300	42.200	41.300	42.000	39.806	5,717,000
2024-11-28	41.800	41.800	41.000	41.700	39.522	1,767,800
2024-11-27	41.700	41.800	41.300	41.700	39.522	2,289,000
2024-11-26	41.500	41.950	41.500	41.700	39.522	1,954,300
2024-11-25	41.250	41.750	40.400	41.500	39.332	9,098,900
2024-11-22	40.100	41.500	40.100	41.250	39.095	1,151,200
2024-11-21	39.650	41.500	39.650	41.500	39.332	820,100
2024-11-20	40.100	41.700	39.200	41.700	39.522	1,915,800
2024-11-19	40.800	40.950	40.000	40.600	38.479	2,263,900
2024-11-18	41.800	41.800	40.800	40.800	38.669	684,700
2024-11-15	40.600	41.800	40.600	41.800	39.617	1,779,500
2024-11-14	41.000	41.000	40.700	40.700	38.574	513,500
2024-11-13	40.800	41.350	40.600	41.000	38.858	2,043,600
2024-11-12	41.350	41.700	40.400	40.800	38.669	1,265,800
2024-11-11	42.000	42.000	40.400	41.400	39.237	772,000
2024-11-08	40.300	42.100	40.300	42.000	39.806	1,777,000
2024-11-07	42.000	42.000	40.250	41.750	39.569	676,200
2024-11-06	41.100	42.000	40.000	42.000	39.806	719,900
2024-11-05	41.900	41.900	40.950	41.200	39.048	510,400
2024-11-04	42.000	42.100	41.550	41.900	39.711	1,941,700
2024-10-31	42.000	42.000	41.650	42.000	39.806	1,261,600
2024-10-30	42.000	42.250	41.050	42.000	39.806	2,730,900

← NewerPage 8 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.