Del Monte Pacific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.060	15.080	14.900	14.980	13.883	44,900
2022-02-04	15.160	15.160	14.960	15.100	13.994	113,900
2022-02-03	15.300	15.380	15.100	15.100	13.994	53,200
2022-02-02	15.300	15.400	15.300	15.300	14.179	23,000
2022-01-31	15.200	15.480	15.200	15.300	14.179	7,700
2022-01-28	15.360	15.360	15.180	15.200	14.087	82,500
2022-01-27	15.700	15.700	15.300	15.360	14.235	51,400
2022-01-26	15.700	15.760	15.600	15.760	14.606	25,900
2022-01-25	15.860	15.880	15.500	15.700	14.550	85,000
2022-01-24	15.220	15.940	15.220	15.860	14.698	66,900
2022-01-21	15.220	15.560	15.220	15.500	14.365	5,400
2022-01-20	15.240	15.580	15.200	15.580	14.439	52,800
2022-01-19	15.200	15.360	15.200	15.300	14.179	25,700
2022-01-18	15.280	15.400	15.000	15.120	14.012	62,800
2022-01-17	15.500	15.580	15.280	15.280	14.161	99,400
2022-01-14	15.280	15.480	15.100	15.480	14.346	24,400
2022-01-13	15.020	15.480	15.000	15.280	14.161	26,800
2022-01-12	14.980	15.020	14.900	15.020	13.920	26,200
2022-01-11	15.000	15.000	14.800	15.000	13.901	9,400
2022-01-10	14.600	15.000	14.600	15.000	13.901	14,500
2022-01-07	14.740	14.740	14.600	14.680	13.605	174,900
2022-01-06	14.740	14.900	14.700	14.740	13.660	43,100
2022-01-05	15.180	15.220	14.720	14.980	13.883	145,300
2022-01-03	15.300	15.300	15.140	15.180	14.068	157,200
2021-12-31	15.700	15.700	15.520	15.520	14.383	77,900
2021-12-29	16.000	16.200	15.800	15.920	14.754	88,500
2021-12-28	15.700	16.000	15.580	16.000	14.828	87,700
2021-12-27	16.400	16.400	15.600	15.800	14.643	214,000
2021-12-24	16.400	16.440	16.400	16.420	15.217	45,400
2021-12-23	16.400	16.480	16.100	16.420	15.217	80,400
2021-12-22	16.500	16.600	16.200	16.200	15.013	184,400
2021-12-21	15.520	16.600	15.520	16.480	15.273	710,300
2021-12-20	15.820	15.840	15.500	15.500	14.365	118,700
2021-12-17	15.540	15.900	15.520	15.820	14.661	130,200
2021-12-16	14.980	15.940	14.980	15.940	14.772	867,300
2021-12-15	15.000	15.000	14.600	14.600	13.531	166,800
2021-12-14	14.860	15.000	14.760	15.000	13.901	87,000
2021-12-13	14.500	14.800	14.500	14.760	13.679	41,100
2021-12-10	14.260	14.500	14.260	14.500	13.438	59,100
2021-12-09	14.180	14.280	14.180	14.260	13.215	76,700
2021-12-07	14.120	14.280	14.080	14.120	13.086	61,300
2021-12-06	14.360	14.360	14.140	14.300	13.253	14,700
2021-12-03	14.100	14.380	14.100	14.380	13.327	24,700
2021-12-02	14.100	14.100	14.020	14.100	13.067	32,200
2021-12-01	14.200	14.260	14.160	14.180	13.141	136,700
2021-11-29	14.500	14.500	14.000	14.300	13.253	254,900
2021-11-26	14.640	14.780	14.600	14.740	13.660	25,800
2021-11-25	14.800	14.800	14.660	14.680	13.605	35,100
2021-11-24	15.000	15.000	14.660	14.700	13.623	52,200
2021-11-23	14.860	15.000	14.780	15.000	13.901	90,500
2021-11-22	14.680	14.860	14.680	14.800	13.716	17,500
2021-11-19	14.540	14.880	14.540	14.680	13.605	51,600
2021-11-18	14.680	14.680	14.540	14.540	13.475	27,600
2021-11-17	14.720	14.740	14.500	14.680	13.605	23,500
2021-11-16	14.480	14.760	14.440	14.700	13.623	47,800
2021-11-15	14.640	14.680	14.420	14.480	13.419	207,200
2021-11-12	14.800	14.800	14.600	14.620	13.549	143,500
2021-11-11	14.880	14.980	14.700	14.820	13.734	18,200
2021-11-10	14.700	14.920	14.620	14.880	13.790	40,100
2021-11-09	14.700	14.800	14.680	14.720	13.642	106,500

← NewerPage 19 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0722 PHP
2022-07-08	0.9510 PHP
2021-07-08	0.5986 PHP
2020-08-07	0.7553 PHP
2019-07-09	0.2669 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.