Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 39.00
+1.00 (2.63%)
At close: Feb 16, 2026
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 38.05 | 39.00 | 38.05 | 39.00 | 39.00 | 2.63% | 336,100 |
| Feb 13, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | -1.30% | 737,600 |
| Feb 12, 2026 | 38.80 | 38.90 | 38.50 | 38.50 | 38.50 | -0.77% | 365,800 |
| Feb 11, 2026 | 38.80 | 39.10 | 38.50 | 38.80 | 38.80 | 0.78% | 1,309,800 |
| Feb 10, 2026 | 39.00 | 39.20 | 38.50 | 38.50 | 38.50 | -1.16% | 586,500 |
| Feb 9, 2026 | 38.80 | 39.50 | 38.75 | 38.95 | 38.95 | 0.39% | 503,500 |
| Feb 6, 2026 | 38.90 | 38.95 | 38.15 | 38.80 | 38.80 | 1.70% | 509,400 |
| Feb 5, 2026 | 38.95 | 38.95 | 38.05 | 38.15 | 38.15 | -0.52% | 559,800 |
| Feb 4, 2026 | 37.40 | 38.45 | 37.40 | 38.35 | 38.35 | 2.54% | 918,500 |
| Feb 3, 2026 | 36.55 | 38.00 | 36.55 | 37.40 | 37.40 | 2.47% | 724,200 |
| Feb 2, 2026 | 38.05 | 38.95 | 36.45 | 36.50 | 36.50 | -4.07% | 1,404,900 |
| Jan 30, 2026 | 38.00 | 38.95 | 38.00 | 38.05 | 38.05 | 0.13% | 2,000,700 |
| Jan 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,676,000 |
| Jan 28, 2026 | 40.05 | 40.05 | 39.40 | 40.00 | 40.00 | -0.12% | 545,600 |
| Jan 27, 2026 | 39.40 | 40.50 | 39.25 | 40.05 | 40.05 | 1.65% | 732,600 |
| Jan 26, 2026 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | -1.50% | 583,400 |
| 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 |