Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 29.40
+1.35 (4.81%)
At close: Oct 27, 2026
Century Pacific Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 28.30 | 29.50 | 28.30 | 29.40 | 29.40 | 4.81% | 573,100 |
| Oct 26, 2026 | 28.90 | 28.90 | 28.00 | 28.05 | 28.05 | -1.75% | 505,500 |
| Oct 23, 2026 | 28.10 | 28.70 | 28.10 | 28.55 | 28.55 | 1.78% | 571,900 |
| Oct 22, 2026 | 29.30 | 29.50 | 28.05 | 28.05 | 28.05 | -4.27% | 981,900 |
| Oct 21, 2026 | 30.30 | 30.30 | 29.05 | 29.30 | 29.30 | -3.30% | 1,509,200 |
| Oct 20, 2026 | 31.20 | 31.35 | 30.05 | 30.30 | 30.30 | -2.42% | 623,000 |
| Oct 19, 2026 | 30.90 | 31.20 | 30.60 | 31.05 | 31.05 | 0.49% | 580,900 |
| Oct 16, 2026 | 31.20 | 31.20 | 30.80 | 30.90 | 30.90 | -0.96% | 602,900 |
| Oct 15, 2026 | 31.35 | 31.40 | 31.10 | 31.20 | 31.20 | -0.48% | 565,500 |
| Oct 14, 2026 | 31.60 | 31.70 | 31.10 | 31.35 | 31.35 | -0.79% | 763,200 |
| Oct 13, 2026 | 32.00 | 32.00 | 31.35 | 31.60 | 31.60 | -1.56% | 506,500 |
| Oct 12, 2026 | 32.80 | 32.90 | 32.10 | 32.10 | 32.10 | -2.13% | 503,100 |
| Oct 9, 2026 | 32.85 | 32.90 | 32.25 | 32.80 | 32.80 | -0.15% | 786,800 |
| Oct 8, 2026 | 32.90 | 33.00 | 32.40 | 32.85 | 32.85 | -0.15% | 578,700 |
| Oct 7, 2026 | 33.00 | 33.00 | 32.60 | 32.90 | 32.90 | -0.30% | 462,500 |
| Oct 6, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 0.30% | 535,500 |
| Oct 5, 2026 | 33.00 | 33.00 | 32.20 | 32.90 | 32.90 | -0.30% | 672,900 |
| Oct 2, 2026 | 32.55 | 33.00 | 32.20 | 33.00 | 33.00 | 2.48% | 492,900 |
| Oct 1, 2026 | 32.90 | 33.00 | 32.20 | 32.20 | 32.20 | -0.62% | 1,451,000 |
| Sep 30, 2026 | 33.25 | 33.50 | 32.40 | 32.40 | 32.40 | -2.56% | 2,376,200 |
| Sep 29, 2026 | 32.90 | 33.30 | 32.10 | 33.25 | 33.25 | 0.76% | 1,537,800 |
| Sep 28, 2026 | 33.00 | 33.25 | 32.80 | 33.00 | 33.00 | - | 655,400 |
| Sep 25, 2026 | 33.20 | 33.35 | 32.70 | 33.00 | 33.00 | -0.30% | 1,012,800 |
| Sep 24, 2026 | 33.00 | 33.10 | 32.55 | 33.10 | 33.10 | 0.30% | 514,300 |
| Sep 23, 2026 | 32.90 | 33.00 | 32.40 | 33.00 | 33.00 | 0.30% | 527,800 |
| Sep 22, 2026 | 32.80 | 32.95 | 32.40 | 32.90 | 32.90 | 0.30% | 518,100 |
| Sep 21, 2026 | 32.90 | 32.90 | 32.00 | 32.80 | 32.80 | -0.30% | 3,301,000 |
| Sep 18, 2026 | 32.50 | 32.90 | 31.70 | 32.90 | 32.90 | 1.23% | 1,483,500 |
| Sep 17, 2026 | 32.50 | 32.65 | 32.20 | 32.50 | 32.50 | - | 1,013,300 |
| Sep 16, 2026 | 32.85 | 32.85 | 32.20 | 32.50 | 32.50 | -1.07% | 199,100 |
| Sep 15, 2026 | 32.80 | 32.85 | 32.40 | 32.85 | 32.85 | 1.08% | 526,100 |
| Sep 14, 2026 | 32.95 | 32.95 | 32.20 | 32.50 | 32.50 | -3.56% | 273,000 |
| Sep 11, 2026 | 32.30 | 33.70 | 31.75 | 33.70 | 33.70 | 5.31% | 1,123,000 |
| Sep 10, 2026 | 32.35 | 32.35 | 31.70 | 32.00 | 32.00 | 0.95% | 332,700 |
| Sep 9, 2026 | 31.90 | 32.00 | 31.50 | 31.70 | 31.70 | -0.47% | 451,800 |
| Sep 8, 2026 | 32.00 | 32.65 | 31.85 | 31.85 | 31.85 | -0.93% | 682,400 |
| Sep 7, 2026 | 32.20 | 32.30 | 32.10 | 32.15 | 32.15 | -0.16% | 274,100 |
| Sep 4, 2026 | 32.00 | 32.50 | 31.80 | 32.20 | 32.20 | 0.63% | 755,700 |
| Sep 3, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 0.63% | 344,900 |
| Sep 2, 2026 | 31.55 | 32.00 | 31.50 | 31.80 | 31.80 | -0.62% | 664,300 |
| Sep 1, 2026 | 32.40 | 32.40 | 31.55 | 32.00 | 32.00 | -1.23% | 1,384,600 |
| Aug 28, 2026 | 32.25 | 32.75 | 31.80 | 32.40 | 32.40 | 0.62% | 1,415,900 |
| Aug 27, 2026 | 32.55 | 32.80 | 31.65 | 32.20 | 32.20 | -1.68% | 1,331,100 |
| Aug 26, 2026 | 32.90 | 33.00 | 32.55 | 32.75 | 32.75 | -0.46% | 377,800 |
| Aug 25, 2026 | 32.70 | 33.35 | 32.60 | 32.90 | 32.90 | 0.46% | 526,100 |
| Aug 24, 2026 | 32.60 | 33.50 | 32.60 | 32.75 | 32.75 | 0.46% | 330,000 |
| Aug 20, 2026 | 32.85 | 33.55 | 32.60 | 32.60 | 32.60 | 1.24% | 972,300 |
| Aug 19, 2026 | 33.50 | 33.60 | 32.00 | 32.20 | 32.20 | -3.59% | 623,500 |
| Aug 18, 2026 | 33.60 | 33.80 | 33.20 | 33.40 | 33.40 | -0.30% | 511,100 |
| Aug 17, 2026 | 33.00 | 33.80 | 33.00 | 33.50 | 33.50 | 1.98% | 526,000 |