Century Pacific Food, Inc. (PSE:CNPF)
Philippines · Delayed Price · Currency is PHP 32.60
+0.50 (1.56%)
At close: Aug 7, 2026
Century Pacific Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 32.20 | 33.00 | 32.00 | 32.60 | 32.60 | 1.56% | 685,900 |
| Aug 6, 2026 | 32.35 | 32.35 | 31.80 | 32.10 | 32.10 | -0.62% | 1,410,000 |
| Aug 5, 2026 | 32.25 | 32.35 | 31.90 | 32.30 | 32.30 | 0.16% | 519,500 |
| Aug 4, 2026 | 31.35 | 32.25 | 31.35 | 32.25 | 32.25 | 3.86% | 953,700 |
| Aug 3, 2026 | 31.35 | 31.80 | 31.05 | 31.05 | 31.05 | -0.96% | 215,000 |
| Jul 31, 2026 | 31.20 | 31.70 | 31.20 | 31.35 | 31.35 | 1.13% | 1,464,200 |
| Jul 30, 2026 | 31.20 | 31.50 | 30.90 | 31.00 | 31.00 | -0.64% | 700,800 |
| Jul 29, 2026 | 30.80 | 31.90 | 30.80 | 31.20 | 31.20 | 1.63% | 689,300 |
| Jul 28, 2026 | 30.85 | 30.85 | 30.45 | 30.70 | 30.70 | - | 598,800 |
| Jul 27, 2026 | 31.00 | 31.00 | 30.00 | 30.70 | 30.70 | -0.97% | 816,900 |
| Jul 24, 2026 | 30.00 | 31.00 | 29.30 | 31.00 | 31.00 | 3.33% | 2,454,900 |
| Jul 23, 2026 | 30.10 | 30.65 | 29.20 | 30.00 | 30.00 | -0.33% | 833,000 |
| Jul 22, 2026 | 30.20 | 30.75 | 30.10 | 30.10 | 30.10 | -0.33% | 706,500 |
| Jul 21, 2026 | 31.30 | 31.85 | 30.20 | 30.20 | 30.20 | -3.05% | 1,233,700 |
| Jul 20, 2026 | 32.20 | 32.20 | 30.75 | 31.15 | 31.15 | -0.48% | 803,000 |
| Jul 17, 2026 | 32.30 | 32.35 | 31.50 | 31.60 | 31.30 | -1.25% | 6,278,300 |
| Jul 16, 2026 | 31.50 | 32.30 | 31.40 | 32.00 | 31.70 | 1.59% | 338,200 |
| Jul 15, 2026 | 31.50 | 32.35 | 31.35 | 31.50 | 31.20 | 1.29% | 618,600 |
| Jul 14, 2026 | 32.00 | 32.00 | 31.05 | 31.10 | 30.80 | -3.12% | 406,000 |
| Jul 13, 2026 | 32.50 | 32.50 | 31.75 | 32.10 | 31.80 | -1.23% | 509,600 |
| Jul 10, 2026 | 31.50 | 32.50 | 31.25 | 32.50 | 32.19 | 4.50% | 575,900 |
| Jul 9, 2026 | 31.80 | 32.15 | 30.90 | 31.10 | 30.80 | -2.66% | 3,377,100 |
| Jul 8, 2026 | 31.95 | 32.00 | 31.15 | 31.95 | 31.65 | 1.11% | 1,540,400 |
| Jul 7, 2026 | 31.50 | 31.60 | 30.75 | 31.60 | 31.30 | 0.32% | 797,100 |
| Jul 6, 2026 | 30.80 | 32.90 | 30.80 | 31.50 | 31.20 | 2.27% | 4,865,200 |
| Jul 3, 2026 | 30.40 | 30.80 | 30.35 | 30.80 | 30.51 | 1.32% | 517,200 |
| Jul 2, 2026 | 30.80 | 31.00 | 30.40 | 30.40 | 30.11 | -1.30% | 937,200 |
| Jul 1, 2026 | 31.20 | 31.20 | 30.50 | 30.80 | 30.51 | -0.65% | 899,000 |
| Jun 30, 2026 | 30.50 | 31.00 | 30.20 | 31.00 | 30.71 | 1.64% | 6,982,300 |
| Jun 29, 2026 | 30.50 | 30.60 | 30.25 | 30.50 | 30.21 | 1.67% | 515,400 |
| Jun 26, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 29.72 | -1.96% | 1,058,100 |
| Jun 25, 2026 | 30.50 | 30.70 | 29.85 | 30.60 | 30.31 | 2.00% | 2,603,200 |
| Jun 24, 2026 | 30.45 | 30.65 | 29.80 | 30.00 | 29.72 | 0.17% | 3,371,100 |
| Jun 23, 2026 | 30.00 | 30.10 | 29.25 | 29.95 | 29.67 | -0.17% | 517,500 |
| Jun 22, 2026 | 29.65 | 30.00 | 28.60 | 30.00 | 29.72 | 2.04% | 1,323,300 |
| Jun 19, 2026 | 29.50 | 29.60 | 28.80 | 29.40 | 29.12 | -0.34% | 437,900 |
| Jun 18, 2026 | 29.65 | 29.65 | 29.10 | 29.50 | 29.22 | -0.84% | 1,167,300 |
| Jun 17, 2026 | 30.00 | 30.25 | 29.00 | 29.75 | 29.47 | -0.83% | 1,579,600 |
| Jun 16, 2026 | 29.00 | 30.15 | 28.50 | 30.00 | 29.72 | 4.35% | 2,194,400 |
| Jun 15, 2026 | 26.95 | 28.95 | 26.95 | 28.75 | 28.48 | 7.28% | 3,702,500 |
| Jun 11, 2026 | 26.95 | 26.95 | 26.00 | 26.80 | 26.55 | 0.19% | 2,244,200 |
| Jun 10, 2026 | 27.30 | 27.30 | 26.30 | 26.75 | 26.50 | -2.01% | 1,111,600 |
| Jun 9, 2026 | 26.80 | 27.45 | 26.80 | 27.30 | 27.04 | 2.63% | 1,181,500 |
| Jun 8, 2026 | 27.00 | 27.15 | 26.35 | 26.60 | 26.35 | -1.85% | 1,983,300 |
| Jun 5, 2026 | 26.55 | 27.45 | 26.50 | 27.10 | 26.84 | 3.04% | 1,494,700 |
| Jun 4, 2026 | 25.25 | 26.55 | 25.25 | 26.30 | 26.05 | 4.37% | 3,710,400 |
| Jun 3, 2026 | 25.35 | 25.75 | 24.85 | 25.20 | 24.96 | 0.80% | 4,637,400 |
| Jun 2, 2026 | 26.25 | 26.75 | 25.00 | 25.00 | 24.76 | -4.76% | 6,437,100 |
| Jun 1, 2026 | 26.30 | 26.85 | 26.20 | 26.25 | 26.00 | 0.19% | 742,100 |
| May 29, 2026 | 26.45 | 26.90 | 25.85 | 26.20 | 25.95 | - | 5,189,400 |