Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 26.25
+0.05 (0.19%)
At close: Jun 1, 2026
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 26.30 | 26.85 | 26.20 | 26.25 | 26.25 | 0.19% | 742,100 |
| May 29, 2026 | 26.45 | 26.90 | 25.85 | 26.20 | 26.20 | - | 5,189,400 |
| May 28, 2026 | 27.60 | 27.60 | 25.50 | 26.20 | 26.20 | -5.42% | 3,241,500 |
| May 26, 2026 | 28.95 | 28.95 | 27.60 | 27.70 | 27.70 | -4.32% | 1,603,300 |
| May 25, 2026 | 29.10 | 29.40 | 28.80 | 28.95 | 28.95 | -0.52% | 1,675,800 |
| May 22, 2026 | 29.00 | 29.20 | 28.75 | 29.10 | 29.10 | 0.34% | 429,100 |
| May 21, 2026 | 29.25 | 29.65 | 28.85 | 29.00 | 29.00 | -0.85% | 735,000 |
| May 20, 2026 | 29.75 | 30.20 | 29.15 | 29.25 | 29.25 | -1.35% | 494,600 |
| May 19, 2026 | 29.00 | 29.95 | 28.90 | 29.65 | 29.65 | 2.24% | 1,334,300 |
| May 18, 2026 | 29.75 | 29.80 | 28.95 | 29.00 | 29.00 | -2.52% | 999,500 |
| May 15, 2026 | 30.80 | 31.30 | 29.75 | 29.75 | 29.75 | -3.41% | 1,306,000 |
| May 14, 2026 | 31.30 | 31.45 | 30.80 | 30.80 | 30.80 | -1.60% | 575,800 |
| May 13, 2026 | 31.70 | 31.70 | 30.80 | 31.30 | 31.30 | -1.26% | 1,097,900 |
| May 12, 2026 | 31.60 | 31.70 | 31.15 | 31.70 | 31.70 | 0.16% | 395,400 |
| May 11, 2026 | 31.20 | 31.75 | 31.15 | 31.65 | 31.65 | 1.44% | 2,869,500 |
| May 8, 2026 | 31.45 | 31.85 | 30.70 | 31.20 | 31.20 | 0.65% | 2,904,600 |
| May 7, 2026 | 29.00 | 31.20 | 28.95 | 31.00 | 31.00 | 7.83% | 3,368,900 |
| May 6, 2026 | 28.30 | 28.75 | 28.05 | 28.75 | 28.75 | 2.50% | 2,991,100 |
| May 5, 2026 | 29.00 | 29.20 | 27.30 | 28.05 | 28.05 | -5.87% | 3,351,900 |
| May 4, 2026 | 28.55 | 29.80 | 28.55 | 29.80 | 29.80 | 4.56% | 6,703,100 |
| Apr 30, 2026 | 29.80 | 29.90 | 28.50 | 28.50 | 28.50 | -4.36% | 3,405,600 |
| Apr 29, 2026 | 30.50 | 30.50 | 29.55 | 29.80 | 29.80 | -1.32% | 3,712,800 |
| Apr 28, 2026 | 31.85 | 31.85 | 29.15 | 30.20 | 30.20 | -4.13% | 5,324,000 |
| Apr 27, 2026 | 31.50 | 31.80 | 30.85 | 31.50 | 31.50 | - | 5,148,500 |
| Apr 24, 2026 | 31.90 | 31.90 | 30.80 | 31.50 | 31.50 | - | 1,507,900 |
| Apr 23, 2026 | 31.70 | 31.75 | 31.15 | 31.50 | 31.50 | -0.63% | 3,306,100 |
| Apr 22, 2026 | 31.80 | 32.25 | 31.15 | 31.70 | 31.70 | -0.31% | 760,800 |
| Apr 21, 2026 | 32.20 | 32.50 | 31.45 | 31.80 | 31.80 | -1.40% | 981,300 |
| Apr 20, 2026 | 32.00 | 32.40 | 31.95 | 32.25 | 32.25 | 0.78% | 710,800 |
| Apr 17, 2026 | 32.00 | 32.10 | 31.10 | 32.00 | 32.00 | 1.59% | 4,460,700 |
| Apr 16, 2026 | 32.40 | 32.50 | 31.50 | 31.50 | 31.50 | -1.56% | 1,455,500 |
| Apr 15, 2026 | 32.10 | 32.75 | 32.00 | 32.00 | 32.00 | - | 1,407,000 |
| Apr 14, 2026 | 32.10 | 32.10 | 31.20 | 32.00 | 32.00 | - | 4,184,900 |
| Apr 13, 2026 | 32.15 | 32.15 | 31.05 | 32.00 | 32.00 | -0.62% | 9,948,400 |
| Apr 10, 2026 | 33.25 | 33.25 | 31.70 | 32.20 | 32.20 | -3.30% | 5,617,600 |
| Apr 8, 2026 | 33.00 | 33.40 | 32.20 | 33.30 | 33.30 | 3.42% | 792,100 |
| Apr 7, 2026 | 33.40 | 33.40 | 31.15 | 32.20 | 32.20 | -3.45% | 3,810,100 |
| Apr 6, 2026 | 33.40 | 33.70 | 33.15 | 33.35 | 33.35 | -0.45% | 11,789,000 |
| Apr 1, 2026 | 34.85 | 34.85 | 33.30 | 33.50 | 33.50 | -4.29% | 1,022,500 |
| Mar 31, 2026 | 33.50 | 35.00 | 32.50 | 35.00 | 35.00 | 5.42% | 1,208,400 |
| Mar 30, 2026 | 35.00 | 35.00 | 33.05 | 33.20 | 33.20 | -5.14% | 1,498,300 |
| Mar 27, 2026 | 35.20 | 35.20 | 34.00 | 35.00 | 35.00 | -0.57% | 877,900 |
| Mar 26, 2026 | 36.55 | 36.55 | 35.00 | 35.20 | 35.20 | -3.96% | 907,200 |
| Mar 25, 2026 | 34.80 | 36.65 | 34.75 | 36.65 | 36.65 | 5.32% | 163,400 |
| Mar 24, 2026 | 35.70 | 35.70 | 34.40 | 34.80 | 34.80 | -1.97% | 747,400 |
| Mar 23, 2026 | 36.05 | 36.05 | 35.10 | 35.50 | 35.50 | -1.53% | 718,600 |
| Mar 19, 2026 | 34.00 | 36.05 | 33.70 | 36.05 | 36.05 | 6.19% | 2,288,100 |
| Mar 18, 2026 | 33.65 | 34.80 | 33.65 | 33.95 | 33.95 | 0.89% | 613,300 |
| Mar 17, 2026 | 33.70 | 34.80 | 33.65 | 33.65 | 33.65 | - | 1,059,500 |
| Mar 16, 2026 | 35.30 | 35.30 | 33.55 | 33.65 | 33.65 | -5.21% | 1,205,600 |