Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 36.60
-1.20 (-3.17%)
Last updated: Sep 30, 2025, 2:44 PM PST
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 37.20 | 38.00 | 37.20 | 37.65 | 37.65 | 1.21% | 1,453,400 |
| Sep 9, 2025 | 36.60 | 37.50 | 35.00 | 37.20 | 37.20 | 0.81% | 3,498,700 |
| Sep 8, 2025 | 35.50 | 36.90 | 35.45 | 36.90 | 36.90 | 4.98% | 1,636,600 |
| Sep 5, 2025 | 35.60 | 35.75 | 35.15 | 35.15 | 35.15 | -1.26% | 1,781,100 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.15 | 35.60 | 35.60 | 1.71% | 372,200 |
| Sep 3, 2025 | 35.00 | 35.05 | 34.90 | 35.00 | 35.00 | - | 1,576,700 |
| Sep 2, 2025 | 35.00 | 36.00 | 34.90 | 35.00 | 35.00 | - | 2,455,100 |
| Sep 1, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.63% | 153,300 |
| Aug 29, 2025 | 35.45 | 36.70 | 34.90 | 36.70 | 36.70 | 3.53% | 1,834,100 |
| Aug 28, 2025 | 35.30 | 35.50 | 35.15 | 35.45 | 35.45 | 1.00% | 984,800 |
| Aug 27, 2025 | 35.00 | 35.35 | 34.90 | 35.10 | 35.10 | 0.29% | 758,900 |
| Aug 26, 2025 | 34.55 | 35.20 | 34.50 | 35.00 | 35.00 | 1.45% | 1,537,400 |
| Aug 22, 2025 | 33.85 | 35.00 | 32.80 | 34.50 | 34.50 | 5.50% | 862,300 |
| Aug 20, 2025 | 34.25 | 34.25 | 32.70 | 32.70 | 32.70 | -4.53% | 1,806,000 |
| Aug 19, 2025 | 33.75 | 34.45 | 33.40 | 34.25 | 34.25 | 1.48% | 588,300 |
| Aug 18, 2025 | 34.40 | 34.40 | 33.35 | 33.75 | 33.75 | -0.74% | 662,000 |
| Aug 15, 2025 | 34.40 | 34.40 | 32.90 | 34.00 | 34.00 | -1.16% | 1,227,800 |
| Aug 14, 2025 | 34.50 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 2,947,000 |
| Aug 13, 2025 | 36.00 | 36.00 | 33.90 | 34.00 | 34.00 | -2.86% | 2,659,100 |
| Aug 12, 2025 | 35.40 | 35.50 | 34.70 | 35.00 | 35.00 | -1.13% | 1,898,800 |
| Aug 11, 2025 | 35.25 | 36.00 | 35.20 | 35.40 | 35.40 | -1.67% | 1,291,100 |
| Aug 8, 2025 | 36.70 | 36.70 | 35.45 | 36.00 | 36.00 | 0.70% | 653,600 |
| Aug 7, 2025 | 36.15 | 37.00 | 35.70 | 35.75 | 35.75 | -1.38% | 1,022,100 |
| Aug 6, 2025 | 36.85 | 37.15 | 36.25 | 36.25 | 36.25 | -1.36% | 759,100 |
| Aug 5, 2025 | 37.75 | 37.75 | 36.15 | 36.75 | 36.75 | -0.68% | 666,400 |
| Aug 4, 2025 | 37.00 | 37.00 | 35.75 | 37.00 | 37.00 | 0.54% | 368,300 |
| Aug 1, 2025 | 37.40 | 38.00 | 36.70 | 36.80 | 36.80 | -0.54% | 522,600 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | - | 823,500 |
| Jul 30, 2025 | 37.45 | 38.00 | 36.55 | 37.00 | 37.00 | - | 625,000 |
| Jul 29, 2025 | 37.60 | 37.60 | 36.40 | 37.00 | 37.00 | -1.33% | 586,200 |
| Jul 28, 2025 | 37.60 | 37.90 | 37.35 | 37.50 | 36.95 | - | 569,400 |
| Jul 25, 2025 | 37.95 | 37.95 | 37.50 | 37.50 | 36.95 | -1.06% | 7,359,800 |
| Jul 24, 2025 | 37.90 | 37.95 | 37.65 | 37.90 | 37.34 | - | 535,800 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.80 | 37.90 | 37.34 | -0.26% | 427,800 |
| Jul 22, 2025 | 38.00 | 38.35 | 37.10 | 38.00 | 37.44 | - | 601,100 |
| Jul 21, 2025 | 36.95 | 38.30 | 36.95 | 38.00 | 37.44 | 1.88% | 1,009,100 |