Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 39.15
+0.10 (0.26%)
At close: Nov 20, 2025
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 39.10 | 39.15 | 38.75 | 39.05 | - | - | 895,900 |
| Nov 19, 2025 | 38.50 | 39.70 | 38.20 | 39.05 | 39.05 | 1.43% | 1,154,700 |
| Nov 18, 2025 | 38.50 | 39.10 | 38.00 | 38.50 | 38.50 | -1.28% | 397,900 |
| Nov 17, 2025 | 39.10 | 39.10 | 38.50 | 39.00 | 39.00 | - | 1,614,700 |
| Nov 14, 2025 | 39.50 | 39.85 | 38.70 | 39.00 | 39.00 | -1.52% | 1,326,700 |
| Nov 13, 2025 | 38.90 | 39.65 | 38.40 | 39.60 | 39.60 | 1.54% | 1,378,600 |
| Nov 12, 2025 | 37.10 | 39.10 | 37.10 | 39.00 | 39.00 | 4.00% | 2,615,500 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.00 | 37.50 | 37.50 | -1.32% | 518,300 |
| Nov 10, 2025 | 37.50 | 38.70 | 37.45 | 38.00 | 38.00 | 1.47% | 524,500 |
| Nov 7, 2025 | 39.00 | 39.00 | 37.25 | 37.45 | 37.45 | -3.97% | 1,788,800 |
| Nov 6, 2025 | 36.35 | 39.80 | 36.05 | 39.00 | 39.00 | 7.88% | 3,276,300 |
| Nov 5, 2025 | 36.20 | 36.40 | 35.25 | 36.15 | 36.15 | -0.14% | 560,500 |
| Nov 4, 2025 | 34.50 | 36.50 | 34.50 | 36.20 | 36.20 | 3.58% | 1,664,800 |
| Nov 3, 2025 | 35.00 | 35.80 | 34.00 | 34.95 | 34.95 | -0.14% | 567,600 |
| Oct 30, 2025 | 35.50 | 35.50 | 34.65 | 35.00 | 35.00 | -1.41% | 649,100 |
| Oct 29, 2025 | 33.60 | 35.60 | 33.60 | 35.50 | 35.50 | 3.95% | 1,848,500 |
| Oct 28, 2025 | 34.55 | 35.00 | 33.50 | 34.15 | 34.15 | -1.16% | 800,000 |
| Oct 27, 2025 | 36.05 | 36.05 | 34.40 | 34.55 | 34.55 | -4.16% | 818,300 |
| Oct 24, 2025 | 36.50 | 36.50 | 35.70 | 36.05 | 36.05 | - | 776,700 |
| Oct 23, 2025 | 36.00 | 36.05 | 35.80 | 36.05 | 36.05 | - | 713,400 |
| Oct 22, 2025 | 36.35 | 36.35 | 36.05 | 36.05 | 36.05 | -1.23% | 631,600 |
| Oct 21, 2025 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -1.35% | 639,900 |
| Oct 20, 2025 | 37.20 | 37.30 | 36.65 | 37.00 | 37.00 | -1.07% | 512,300 |
| Oct 17, 2025 | 38.00 | 38.00 | 36.65 | 37.40 | 37.40 | -0.93% | 3,750,900 |
| Oct 16, 2025 | 36.85 | 37.75 | 36.00 | 37.75 | 37.75 | 3.42% | 1,408,600 |
| Oct 15, 2025 | 37.20 | 37.20 | 36.20 | 36.50 | 36.50 | -1.88% | 880,900 |
| Oct 14, 2025 | 36.75 | 37.45 | 36.65 | 37.20 | 37.20 | 1.09% | 2,221,200 |
| Oct 13, 2025 | 37.65 | 37.65 | 36.60 | 36.80 | 36.80 | -0.81% | 229,500 |
| Oct 10, 2025 | 38.00 | 38.15 | 37.10 | 37.10 | 37.10 | -2.37% | 411,800 |
| Oct 9, 2025 | 38.15 | 38.50 | 37.20 | 38.00 | 38.00 | -0.39% | 1,090,100 |
| Oct 8, 2025 | 38.15 | 38.30 | 37.95 | 38.15 | 38.15 | 0.53% | 523,000 |
| Oct 7, 2025 | 37.05 | 38.00 | 36.20 | 37.95 | 37.95 | 3.13% | 1,522,300 |
| Oct 6, 2025 | 37.80 | 37.80 | 36.55 | 36.80 | 36.80 | -2.65% | 539,900 |
| Oct 3, 2025 | 37.95 | 37.95 | 37.05 | 37.80 | 37.80 | 0.93% | 1,200,300 |
| Oct 2, 2025 | 37.60 | 37.85 | 37.00 | 37.45 | 37.45 | -1.45% | 615,400 |
| Oct 1, 2025 | 37.65 | 38.40 | 37.05 | 38.00 | 38.00 | 0.93% | 560,600 |
| Sep 30, 2025 | 37.50 | 37.80 | 36.20 | 37.65 | 37.65 | 1.21% | 535,600 |
| Sep 29, 2025 | 37.30 | 38.00 | 36.55 | 37.20 | 37.20 | - | 1,952,200 |
| Sep 26, 2025 | 36.10 | 37.20 | 36.00 | 37.20 | 37.20 | 4.49% | 532,700 |
| Sep 25, 2025 | 38.75 | 38.75 | 35.40 | 35.60 | 35.60 | -8.13% | 9,503,900 |
| Sep 24, 2025 | 38.70 | 38.80 | 38.50 | 38.75 | 38.75 | - | 6,966,600 |
| Sep 23, 2025 | 38.80 | 38.80 | 38.60 | 38.75 | 38.75 | - | 1,838,000 |
| Sep 22, 2025 | 38.75 | 38.90 | 38.75 | 38.75 | 38.75 | - | 1,218,400 |
| Sep 19, 2025 | 38.70 | 38.80 | 38.70 | 38.75 | 38.75 | - | 2,357,300 |
| Sep 18, 2025 | 38.75 | 38.85 | 38.75 | 38.75 | 38.75 | -0.51% | 3,146,300 |
| Sep 17, 2025 | 38.80 | 39.20 | 38.75 | 38.95 | 38.95 | 0.52% | 907,600 |
| Sep 16, 2025 | 38.30 | 38.90 | 38.30 | 38.75 | 38.75 | 1.44% | 542,500 |
| Sep 15, 2025 | 38.15 | 38.30 | 37.80 | 38.20 | 38.20 | 0.53% | 1,547,100 |
| Sep 12, 2025 | 37.75 | 38.10 | 37.75 | 38.00 | 38.00 | 1.60% | 2,844,600 |
| Sep 11, 2025 | 37.70 | 37.70 | 37.20 | 37.40 | 37.40 | -0.66% | 1,328,900 |