Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 40.00
+0.25 (0.63%)
At close: Jan 23, 2026
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 0.63% | 304,400 |
| Jan 22, 2026 | 40.30 | 40.30 | 39.65 | 39.75 | 39.75 | -1.00% | 378,700 |
| Jan 21, 2026 | 39.40 | 40.20 | 39.10 | 40.15 | 40.15 | 2.03% | 1,196,400 |
| Jan 20, 2026 | 40.30 | 40.30 | 38.55 | 39.35 | 39.35 | -2.11% | 4,009,700 |
| Jan 19, 2026 | 40.30 | 40.80 | 40.20 | 40.20 | 40.20 | 0.50% | 777,100 |
| Jan 16, 2026 | 40.45 | 40.45 | 39.25 | 40.00 | 40.00 | -1.11% | 514,600 |
| Jan 15, 2026 | 40.20 | 40.50 | 40.15 | 40.45 | 40.45 | 0.37% | 809,000 |
| Jan 14, 2026 | 40.85 | 40.95 | 40.10 | 40.30 | 40.30 | -0.12% | 776,100 |
| Jan 13, 2026 | 40.60 | 40.85 | 39.65 | 40.35 | 40.35 | -0.62% | 688,700 |
| Jan 12, 2026 | 40.00 | 41.00 | 40.00 | 40.60 | 40.60 | 1.75% | 620,400 |
| Jan 9, 2026 | 40.60 | 40.60 | 39.75 | 39.90 | 39.90 | -1.72% | 649,000 |
| Jan 8, 2026 | 40.40 | 41.00 | 40.15 | 40.60 | 40.60 | 0.50% | 802,200 |
| Jan 7, 2026 | 40.65 | 41.30 | 40.40 | 40.40 | 40.40 | -0.25% | 1,777,000 |
| Jan 6, 2026 | 38.90 | 40.65 | 38.90 | 40.50 | 40.50 | 3.98% | 1,730,000 |
| Jan 5, 2026 | 38.85 | 40.00 | 38.85 | 38.95 | 38.95 | 0.26% | 1,047,800 |
| Jan 2, 2026 | 39.40 | 39.50 | 38.85 | 38.85 | 38.85 | -0.38% | 727,100 |
| Dec 29, 2025 | 38.90 | 39.60 | 38.60 | 39.00 | 39.00 | 0.26% | 931,300 |
| Dec 26, 2025 | 39.35 | 39.50 | 38.80 | 38.90 | 38.90 | -1.14% | 406,600 |
| Dec 23, 2025 | 39.60 | 39.60 | 38.60 | 39.35 | 39.35 | 0.90% | 521,300 |
| Dec 22, 2025 | 38.95 | 39.00 | 38.70 | 39.00 | 39.00 | 0.13% | 704,700 |
| Dec 19, 2025 | 39.60 | 39.60 | 38.95 | 38.95 | 38.95 | -2.14% | 1,381,400 |
| Dec 18, 2025 | 39.20 | 39.80 | 39.10 | 39.80 | 39.80 | 1.79% | 512,400 |
| Dec 17, 2025 | 39.00 | 39.80 | 39.00 | 39.10 | 39.10 | 0.26% | 1,325,800 |
| Dec 16, 2025 | 39.20 | 39.50 | 39.00 | 39.00 | 39.00 | -0.51% | 747,800 |
| Dec 15, 2025 | 40.00 | 41.05 | 39.10 | 39.20 | 39.20 | -2.00% | 3,185,900 |
| Dec 12, 2025 | 39.40 | 41.15 | 38.80 | 40.00 | 40.00 | 1.52% | 4,948,400 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.30 | 39.40 | 39.40 | -0.63% | 430,600 |
| Dec 10, 2025 | 39.30 | 39.90 | 39.30 | 39.65 | 39.65 | -0.88% | 859,800 |
| Dec 9, 2025 | 39.15 | 40.00 | 38.85 | 40.00 | 40.00 | 2.17% | 1,040,900 |
| Dec 5, 2025 | 39.25 | 39.80 | 39.00 | 39.15 | 39.15 | -1.88% | 2,360,300 |
| Dec 4, 2025 | 40.20 | 40.20 | 39.15 | 39.90 | 39.90 | -0.25% | 523,100 |
| Dec 3, 2025 | 39.10 | 40.30 | 39.10 | 40.00 | 40.00 | - | 238,200 |
| Dec 2, 2025 | 39.90 | 40.45 | 39.80 | 40.00 | 40.00 | 0.25% | 682,800 |
| Dec 1, 2025 | 40.40 | 40.90 | 39.90 | 39.90 | 39.90 | -1.24% | 630,700 |
| Nov 28, 2025 | 39.80 | 40.40 | 39.35 | 40.40 | 40.40 | 1.25% | 978,000 |
| Nov 27, 2025 | 39.95 | 39.95 | 39.00 | 39.90 | 39.90 | 1.01% | 511,000 |
| Nov 26, 2025 | 39.95 | 40.65 | 38.85 | 39.50 | 39.50 | -1.00% | 1,262,300 |
| Nov 25, 2025 | 39.75 | 40.95 | 39.75 | 39.90 | 39.90 | 0.38% | 1,328,100 |
| Nov 24, 2025 | 39.00 | 39.75 | 38.95 | 39.75 | 39.75 | 2.45% | 1,487,500 |
| Nov 21, 2025 | 38.60 | 38.95 | 38.60 | 38.80 | 38.80 | -0.89% | 1,481,700 |
| Nov 20, 2025 | 39.10 | 39.55 | 38.75 | 39.15 | 39.15 | 0.26% | 1,676,600 |
| 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 |