Century Pacific Food Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	42.000	42.150	41.500	41.950	39.759	1,980,800
2024-10-28	40.900	42.050	40.600	41.800	39.617	799,700
2024-10-25	40.900	41.200	40.600	40.900	38.764	684,100
2024-10-24	41.100	41.100	39.850	40.500	38.384	1,560,400
2024-10-23	42.200	42.500	41.000	41.100	38.953	2,294,200
2024-10-22	42.300	42.850	42.000	42.200	39.996	3,090,600
2024-10-21	41.500	42.700	41.500	42.000	39.806	1,393,000
2024-10-18	42.300	42.350	40.650	41.350	39.190	518,100
2024-10-17	40.800	42.750	40.800	42.200	39.996	2,166,200
2024-10-16	39.850	41.100	39.750	40.700	38.574	4,459,900
2024-10-15	39.500	39.900	39.450	39.450	37.389	678,300
2024-10-14	39.200	39.650	39.150	39.500	37.437	1,099,700
2024-10-11	38.500	39.150	38.350	39.000	36.963	606,900
2024-10-10	38.500	39.200	38.050	38.200	36.205	928,900
2024-10-09	39.050	39.150	38.500	38.500	36.489	500,600
2024-10-08	39.450	39.550	38.200	39.000	36.963	1,016,300
2024-10-07	39.300	39.800	39.200	39.550	37.484	2,776,700
2024-10-04	38.350	39.450	38.350	39.450	37.389	2,447,000
2024-10-03	38.500	39.000	37.950	38.300	36.299	502,100
2024-10-02	38.300	38.300	37.950	38.050	36.062	513,000
2024-10-01	38.050	38.550	38.050	38.250	36.252	1,422,400
2024-09-30	39.500	39.500	37.850	38.050	36.062	749,100
2024-09-27	38.850	39.450	38.500	38.500	36.489	657,300
2024-09-26	39.000	39.750	38.500	39.500	37.437	2,335,900
2024-09-25	38.300	39.100	38.300	39.000	36.963	3,992,600
2024-09-24	39.900	39.900	38.500	38.500	36.489	722,300
2024-09-23	39.050	39.900	39.050	39.900	37.816	1,420,300
2024-09-20	38.200	39.800	38.200	39.000	36.963	1,972,900
2024-09-19	38.200	38.700	38.200	38.200	36.205	699,200
2024-09-18	38.750	38.950	38.200	38.200	36.205	527,800
2024-09-17	39.100	39.100	38.700	38.700	36.679	598,200
2024-09-16	38.300	39.300	38.300	39.100	37.058	1,393,100
2024-09-13	38.850	39.300	38.200	38.300	36.299	1,141,100
2024-09-12	39.300	39.300	38.500	38.850	36.821	508,800
2024-09-11	38.300	39.000	38.150	39.000	36.963	1,196,700
2024-09-10	39.700	39.700	38.300	38.400	36.394	1,418,100
2024-09-09	39.600	39.900	39.000	39.800	37.721	2,645,800
2024-09-06	38.000	40.000	37.900	39.700	37.626	1,584,700
2024-09-05	37.150	38.500	37.150	38.000	36.015	510,000
2024-09-04	36.700	37.350	36.600	37.150	35.209	1,359,600
2024-09-03	36.200	36.800	36.200	36.700	34.783	1,465,800
2024-09-02	36.650	36.650	36.000	36.200	34.309	310,000
2024-08-30	36.350	36.750	35.700	36.650	34.736	2,015,400
2024-08-29	36.300	36.700	35.950	36.350	34.451	1,216,800
2024-08-28	36.000	36.300	35.750	36.000	34.120	852,400
2024-08-27	36.450	36.450	35.600	36.200	34.309	694,700
2024-08-22	35.350	36.450	35.000	36.450	34.546	1,749,100
2024-08-21	35.800	35.800	35.350	35.350	33.504	535,000
2024-08-20	36.000	36.600	35.800	35.800	33.930	2,036,400
2024-08-19	36.600	36.900	36.000	36.000	34.120	783,900
2024-08-16	35.050	37.000	35.050	36.500	34.593	1,192,600
2024-08-15	34.800	36.000	34.800	35.800	33.930	1,343,400
2024-08-14	35.750	35.950	34.450	34.800	32.982	2,876,300
2024-08-12	34.000	34.950	34.000	34.950	33.124	801,700
2024-08-09	33.500	34.900	33.150	34.000	32.224	2,060,700
2024-08-08	33.700	33.750	32.400	33.500	31.750	4,124,500
2024-08-07	33.000	33.750	32.450	33.750	31.987	2,678,900
2024-08-06	33.500	33.950	33.100	33.100	31.371	504,000
2024-08-05	33.500	33.800	33.150	33.500	31.750	2,080,200
2024-08-02	33.700	34.650	33.300	33.500	31.750	3,454,700

← NewerPage 9 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.