Del Monte Pacific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2024-10-31 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2024-10-28 | 4.180 | 4.370 | 4.180 | 4.340 | 4.340 | 24,000 |
| 2024-10-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 5,000 |
| 2024-10-24 | 4.250 | 4.250 | 4.210 | 4.210 | 4.210 | 8,000 |
| 2024-10-23 | 4.390 | 4.400 | 4.300 | 4.300 | 4.300 | 35,000 |
| 2024-10-22 | 4.220 | 4.220 | 4.200 | 4.200 | 4.200 | 15,000 |
| 2024-10-21 | 4.440 | 4.440 | 4.170 | 4.170 | 4.170 | 22,000 |
| 2024-10-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 36,000 |
| 2024-10-17 | 4.450 | 4.450 | 4.200 | 4.200 | 4.200 | 91,000 |
| 2024-10-16 | 4.200 | 4.480 | 4.150 | 4.480 | 4.480 | 15,000 |
| 2024-10-15 | 4.500 | 4.500 | 4.120 | 4.120 | 4.120 | 14,000 |
| 2024-10-14 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 7,000 |
| 2024-10-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,000 |
| 2024-10-10 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 81,000 |
| 2024-10-09 | 4.130 | 4.140 | 4.130 | 4.140 | 4.140 | 29,000 |
| 2024-10-08 | 4.120 | 4.400 | 4.120 | 4.120 | 4.120 | 41,000 |
| 2024-10-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 6,000 |
| 2024-10-04 | 4.390 | 4.390 | 4.340 | 4.340 | 4.340 | 4,000 |
| 2024-10-03 | 4.500 | 4.500 | 4.390 | 4.390 | 4.390 | 8,000 |
| 2024-10-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,000 |
| 2024-09-30 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 8,000 |
| 2024-09-27 | 4.350 | 4.500 | 4.340 | 4.400 | 4.400 | 292,000 |
| 2024-09-26 | 4.320 | 4.350 | 4.320 | 4.320 | 4.320 | 5,000 |
| 2024-09-25 | 4.200 | 4.350 | 4.190 | 4.350 | 4.350 | 95,000 |
| 2024-09-24 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 61,000 |
| 2024-09-23 | 4.000 | 4.100 | 3.900 | 4.080 | 4.080 | 30,000 |
| 2024-09-20 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 7,000 |
| 2024-09-19 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 12,000 |
| 2024-09-18 | 3.730 | 4.000 | 3.730 | 3.780 | 3.780 | 27,000 |
| 2024-09-17 | 3.720 | 3.820 | 3.700 | 3.700 | 3.700 | 36,000 |
| 2024-09-16 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 31,000 |
| 2024-09-13 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 63,000 |
| 2024-09-12 | 3.880 | 3.940 | 3.800 | 3.800 | 3.800 | 97,000 |
| 2024-09-11 | 3.920 | 3.950 | 3.880 | 3.880 | 3.880 | 106,000 |
| 2024-09-10 | 4.260 | 4.260 | 3.920 | 3.920 | 3.920 | 71,000 |
| 2024-09-09 | 4.290 | 4.290 | 4.120 | 4.120 | 4.120 | 31,000 |
| 2024-09-06 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 12,000 |
| 2024-09-05 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2024-09-04 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 6,000 |
| 2024-09-03 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 14,000 |
| 2024-09-02 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 4,000 |
| 2024-08-30 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 2,000 |
| 2024-08-29 | 4.110 | 4.300 | 4.110 | 4.180 | 4.180 | 85,000 |
| 2024-08-28 | 4.110 | 4.200 | 4.110 | 4.200 | 4.200 | 12,000 |
| 2024-08-27 | 4.150 | 4.350 | 4.100 | 4.100 | 4.100 | 29,000 |
| 2024-08-22 | 3.850 | 4.150 | 3.820 | 4.150 | 4.150 | 119,000 |
| 2024-08-21 | 4.000 | 4.010 | 3.900 | 3.900 | 3.900 | 266,000 |
| 2024-08-20 | 4.480 | 4.480 | 4.000 | 4.000 | 4.000 | 189,000 |
| 2024-08-19 | 4.060 | 4.490 | 4.020 | 4.350 | 4.350 | 14,000 |
| 2024-08-16 | 4.500 | 4.500 | 4.200 | 4.200 | 4.200 | 6,000 |
| 2024-08-15 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 7,000 |
| 2024-08-14 | 4.400 | 4.500 | 4.310 | 4.350 | 4.350 | 18,000 |
| 2024-08-13 | 4.500 | 4.550 | 4.400 | 4.400 | 4.400 | 46,000 |
| 2024-08-12 | 4.350 | 4.500 | 4.300 | 4.500 | 4.500 | 197,000 |
| 2024-08-09 | 4.190 | 4.310 | 4.180 | 4.300 | 4.300 | 28,000 |
| 2024-08-08 | 4.100 | 4.190 | 4.100 | 4.190 | 4.190 | 3,000 |
| 2024-08-07 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 90,000 |
| 2024-08-06 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 29,000 |
| 2024-08-05 | 4.190 | 4.250 | 4.190 | 4.250 | 4.250 | 21,000 |
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.