Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 36.00
+0.25 (0.70%)
At close: Aug 8, 2025, 2:45 PM PST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 39.95 | 40.95 | 39.65 | 40.00 | - | 0.25% | 1,481,000 |
| Jun 26, 2025 | 40.90 | 40.90 | 39.80 | 39.90 | - | -1.85% | 1,664,900 |
| Jun 25, 2025 | 41.00 | 41.00 | 40.25 | 40.65 | - | -0.85% | 2,245,500 |
| Jun 24, 2025 | 39.50 | 41.00 | 39.30 | 41.00 | - | 4.33% | 3,620,600 |
| Jun 23, 2025 | 40.25 | 40.35 | 39.00 | 39.30 | - | -2.36% | 1,715,400 |
| Jun 20, 2025 | 39.60 | 40.50 | 39.60 | 40.25 | - | 0.37% | 1,322,700 |
| Jun 19, 2025 | 39.35 | 40.50 | 39.35 | 40.10 | - | - | 1,850,000 |
| Jun 18, 2025 | 40.20 | 40.25 | 39.55 | 40.10 | - | -0.25% | 587,700 |
| Jun 17, 2025 | 39.35 | 40.30 | 39.30 | 40.20 | - | 1.77% | 959,900 |
| Jun 16, 2025 | 39.25 | 40.30 | 39.00 | 39.50 | - | - | 2,691,900 |
| Jun 13, 2025 | 40.30 | 41.00 | 39.50 | 39.50 | - | -1.13% | 802,100 |
| Jun 11, 2025 | 40.45 | 40.45 | 39.50 | 39.95 | - | 1.01% | 643,900 |
| Jun 10, 2025 | 40.00 | 40.40 | 39.50 | 39.55 | - | -1.13% | 385,300 |
| Jun 9, 2025 | 41.00 | 41.20 | 40.00 | 40.00 | - | -2.44% | 107,600 |
| Jun 5, 2025 | 39.85 | 41.00 | 39.50 | 41.00 | - | 2.89% | 982,800 |
| Jun 4, 2025 | 39.20 | 40.00 | 39.20 | 39.85 | - | 1.66% | 781,200 |
| Jun 3, 2025 | 39.50 | 39.75 | 38.80 | 39.20 | - | 0.90% | 2,360,400 |
| Jun 2, 2025 | 39.50 | 39.95 | 38.60 | 38.85 | - | -2.75% | 1,825,200 |
| May 30, 2025 | 39.60 | 41.35 | 39.20 | 39.95 | - | -0.12% | 1,436,200 |
| May 29, 2025 | 39.60 | 40.50 | 39.30 | 40.00 | - | 1.39% | 1,417,900 |