Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 29.20
-0.10 (-0.34%)
Last updated: Jun 22, 2026, 10:20 AM PST
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | - | - | 200 |
| Jun 18, 2026 | 29.65 | 29.65 | 29.10 | 29.50 | 29.50 | -0.84% | 1,167,300 |
| Jun 17, 2026 | 30.00 | 30.25 | 29.00 | 29.75 | 29.75 | -0.83% | 1,579,600 |
| Jun 16, 2026 | 29.00 | 30.15 | 28.50 | 30.00 | 30.00 | 4.35% | 2,194,400 |
| Jun 15, 2026 | 26.95 | 28.95 | 26.95 | 28.75 | 28.75 | 7.28% | 3,702,500 |
| Jun 11, 2026 | 26.95 | 26.95 | 26.00 | 26.80 | 26.80 | 0.19% | 2,244,200 |
| Jun 10, 2026 | 27.30 | 27.30 | 26.30 | 26.75 | 26.75 | -2.01% | 1,111,600 |
| Jun 9, 2026 | 26.80 | 27.45 | 26.80 | 27.30 | 27.30 | 2.63% | 1,181,500 |
| Jun 8, 2026 | 27.00 | 27.15 | 26.35 | 26.60 | 26.60 | -1.85% | 1,983,300 |
| Jun 5, 2026 | 26.55 | 27.45 | 26.50 | 27.10 | 27.10 | 3.04% | 1,494,700 |
| Jun 4, 2026 | 25.25 | 26.55 | 25.25 | 26.30 | 26.30 | 4.37% | 3,710,400 |
| Jun 3, 2026 | 25.35 | 25.75 | 24.85 | 25.20 | 25.20 | 0.80% | 4,637,400 |
| Jun 2, 2026 | 26.25 | 26.75 | 25.00 | 25.00 | 25.00 | -4.76% | 6,437,100 |
| 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 |