Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 37.20
+0.30 (0.81%)
At close: Sep 9, 2025
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.60 | 37.50 | 35.00 | 37.20 | - | 0.81% | 3,498,600 |
| Sep 8, 2025 | 35.50 | 36.90 | 35.45 | 36.90 | - | 4.98% | 1,636,600 |
| Sep 5, 2025 | 35.60 | 35.75 | 35.15 | 35.15 | - | -1.26% | 1,781,100 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.15 | 35.60 | - | 1.71% | 372,200 |
| Sep 3, 2025 | 35.00 | 35.05 | 34.90 | 35.00 | - | - | 1,576,700 |
| Sep 2, 2025 | 35.00 | 36.00 | 34.90 | 35.00 | - | - | 2,455,100 |
| Sep 1, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | - | -4.63% | 153,300 |
| Aug 29, 2025 | 35.45 | 36.70 | 34.90 | 36.70 | - | 3.53% | 1,834,100 |
| Aug 28, 2025 | 35.30 | 35.50 | 35.15 | 35.45 | - | 1.00% | 984,800 |
| Aug 27, 2025 | 35.00 | 35.35 | 34.90 | 35.10 | - | 0.29% | 758,900 |
| Aug 26, 2025 | 34.55 | 35.20 | 34.50 | 35.00 | - | 1.45% | 1,537,400 |
| Aug 22, 2025 | 33.85 | 35.00 | 32.80 | 34.50 | - | 5.50% | 862,300 |
| Aug 20, 2025 | 34.25 | 34.25 | 32.70 | 32.70 | - | -4.53% | 1,806,000 |
| Aug 19, 2025 | 33.75 | 34.45 | 33.40 | 34.25 | - | 1.48% | 588,300 |
| Aug 18, 2025 | 34.40 | 34.40 | 33.35 | 33.75 | - | -0.74% | 662,000 |
| Aug 15, 2025 | 34.40 | 34.40 | 32.90 | 34.00 | - | -1.16% | 1,227,800 |
| Aug 14, 2025 | 34.50 | 35.00 | 34.00 | 34.40 | - | 1.18% | 2,947,000 |
| Aug 13, 2025 | 36.00 | 36.00 | 33.90 | 34.00 | - | -2.86% | 2,659,100 |
| Aug 12, 2025 | 35.40 | 35.50 | 34.70 | 35.00 | - | -1.13% | 1,898,800 |
| Aug 11, 2025 | 35.25 | 36.00 | 35.20 | 35.40 | - | -1.67% | 1,291,100 |
| Aug 8, 2025 | 36.70 | 36.70 | 35.45 | 36.00 | - | 0.70% | 653,600 |
| Aug 7, 2025 | 36.15 | 37.00 | 35.70 | 35.75 | - | -1.38% | 1,022,100 |
| Aug 6, 2025 | 36.85 | 37.15 | 36.25 | 36.25 | - | -1.36% | 759,100 |
| Aug 5, 2025 | 37.75 | 37.75 | 36.15 | 36.75 | - | -0.68% | 666,400 |
| Aug 4, 2025 | 37.00 | 37.00 | 35.75 | 37.00 | - | 0.54% | 368,300 |
| Aug 1, 2025 | 37.40 | 38.00 | 36.70 | 36.80 | - | -0.54% | 522,600 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.75 | 37.00 | - | - | 823,500 |
| Jul 30, 2025 | 37.45 | 38.00 | 36.55 | 37.00 | - | - | 625,000 |
| Jul 29, 2025 | 37.60 | 37.60 | 36.40 | 37.00 | - | 0.14% | 586,200 |
| Jul 28, 2025 | 37.05 | 37.34 | 36.80 | 36.95 | - | - | 569,400 |
| Jul 25, 2025 | 37.39 | 37.39 | 36.95 | 36.95 | - | -1.06% | 7,359,800 |
| Jul 24, 2025 | 37.34 | 37.39 | 37.10 | 37.34 | - | - | 535,800 |
| Jul 23, 2025 | 37.44 | 37.44 | 37.25 | 37.34 | - | -0.26% | 427,800 |
| Jul 22, 2025 | 37.44 | 37.79 | 36.56 | 37.44 | - | -1.47% | 601,100 |
| Jul 21, 2025 | 36.95 | 38.30 | 36.95 | 38.00 | - | 1.88% | 1,009,100 |
| Jul 18, 2025 | 37.20 | 37.55 | 36.75 | 37.30 | - | 0.27% | 553,500 |
| Jul 17, 2025 | 36.90 | 37.65 | 36.90 | 37.20 | - | 1.22% | 506,400 |
| Jul 16, 2025 | 37.90 | 37.95 | 36.75 | 36.75 | - | -3.16% | 883,800 |
| Jul 15, 2025 | 36.90 | 38.00 | 36.90 | 37.95 | - | 2.99% | 574,400 |
| Jul 14, 2025 | 38.00 | 38.00 | 36.75 | 36.85 | - | -3.03% | 4,140,700 |
| Jul 11, 2025 | 38.50 | 39.50 | 38.00 | 38.00 | - | -1.30% | 1,324,600 |
| Jul 10, 2025 | 39.70 | 39.70 | 38.50 | 38.50 | - | -1.66% | 1,521,400 |
| Jul 9, 2025 | 39.20 | 39.90 | 39.15 | 39.15 | - | -0.63% | 1,494,000 |
| Jul 8, 2025 | 39.75 | 40.60 | 39.20 | 39.40 | - | -0.76% | 3,318,400 |
| Jul 7, 2025 | 39.50 | 40.40 | 39.50 | 39.70 | - | 0.51% | 699,700 |
| Jul 4, 2025 | 40.70 | 41.00 | 39.50 | 39.50 | - | -2.95% | 3,151,500 |
| Jul 3, 2025 | 39.90 | 41.85 | 39.90 | 40.70 | - | 0.49% | 673,400 |
| Jul 2, 2025 | 40.85 | 40.85 | 40.00 | 40.50 | - | -0.25% | 412,400 |
| Jul 1, 2025 | 40.95 | 40.95 | 40.45 | 40.60 | - | 0.87% | 1,464,200 |
| Jun 30, 2025 | 40.00 | 40.85 | 40.00 | 40.25 | - | 0.63% | 724,800 |