Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 31.20
+0.20 (0.65%)
At close: May 8, 2026
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 35.75 | 35.85 | 34.00 | 35.50 | 35.50 | -0.70% | 2,957,200 |
| Mar 12, 2026 | 35.00 | 35.75 | 34.50 | 35.75 | 35.75 | 1.85% | 761,100 |
| Mar 11, 2026 | 34.90 | 36.00 | 34.20 | 35.10 | 35.10 | 3.24% | 1,000,800 |
| Mar 10, 2026 | 33.60 | 35.65 | 33.60 | 34.00 | 34.00 | 6.25% | 920,000 |
| Mar 9, 2026 | 35.40 | 35.40 | 30.50 | 32.00 | 32.00 | -11.11% | 3,779,300 |
| Mar 6, 2026 | 36.80 | 37.00 | 35.70 | 36.00 | 36.00 | -2.17% | 465,100 |
| Mar 5, 2026 | 36.10 | 37.00 | 35.60 | 36.80 | 36.80 | 3.66% | 2,326,300 |
| Mar 4, 2026 | 37.25 | 37.30 | 35.00 | 35.50 | 35.50 | -4.70% | 1,605,200 |
| Mar 3, 2026 | 38.50 | 38.55 | 37.25 | 37.25 | 37.25 | -3.25% | 621,700 |
| Mar 2, 2026 | 38.50 | 39.60 | 36.70 | 38.50 | 38.50 | -3.63% | 1,073,700 |
| Feb 27, 2026 | 39.65 | 40.50 | 38.95 | 39.95 | 39.35 | -1.11% | 1,547,400 |
| Feb 26, 2026 | 39.90 | 40.65 | 39.70 | 40.40 | 39.79 | 1.25% | 2,817,900 |
| Feb 25, 2026 | 39.45 | 40.30 | 39.10 | 39.90 | 39.30 | 1.27% | 3,701,600 |
| Feb 24, 2026 | 39.25 | 39.45 | 38.60 | 39.40 | 38.81 | 1.03% | 1,483,800 |
| Feb 23, 2026 | 39.00 | 39.40 | 38.85 | 39.00 | 38.41 | - | 670,300 |