Del Monte Pacific Limited (PSE:DELM)
Philippines · Delayed Price · Currency is PHP 5.36
-0.01 (-0.19%)
At close: Apr 17, 2026
PSE:DELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.49 | 5.68 | 5.35 | 5.36 | 5.36 | -0.19% | 65,400 |
| Apr 16, 2026 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | -0.92% | 17,200 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.35 | 5.42 | 5.42 | -4.91% | 104,900 |
| Apr 14, 2026 | 5.75 | 5.80 | 5.55 | 5.70 | 5.70 | -0.87% | 121,600 |
| Apr 13, 2026 | 5.79 | 5.80 | 5.75 | 5.75 | 5.75 | -0.69% | 36,400 |
| Apr 10, 2026 | 5.90 | 5.95 | 5.79 | 5.79 | 5.79 | -1.86% | 14,200 |
| Apr 8, 2026 | 5.93 | 5.95 | 5.66 | 5.90 | 5.90 | -0.51% | 71,400 |
| Apr 7, 2026 | 5.84 | 5.95 | 5.84 | 5.93 | 5.93 | 1.54% | 41,600 |
| Apr 6, 2026 | 5.80 | 5.84 | 5.60 | 5.84 | 5.84 | 0.69% | 36,300 |
| Apr 1, 2026 | 5.52 | 5.80 | 5.40 | 5.80 | 5.80 | 5.07% | 99,900 |
| Mar 31, 2026 | 5.48 | 5.52 | 5.40 | 5.52 | 5.52 | 0.73% | 4,700 |
| Mar 30, 2026 | 5.50 | 5.60 | 5.46 | 5.48 | 5.48 | -0.36% | 6,900 |
| Mar 27, 2026 | 5.48 | 5.60 | 5.48 | 5.50 | 5.50 | 0.36% | 102,400 |
| Mar 26, 2026 | 5.45 | 5.48 | 5.23 | 5.48 | 5.48 | 0.55% | 162,100 |
| Mar 25, 2026 | 5.40 | 5.48 | 5.40 | 5.45 | 5.45 | 0.93% | 89,600 |
| Mar 24, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 61,600 |
| Mar 23, 2026 | 5.29 | 5.40 | 5.29 | 5.35 | 5.35 | 1.13% | 77,100 |
| Mar 19, 2026 | 5.44 | 5.46 | 5.20 | 5.29 | 5.29 | -3.29% | 39,000 |
| Mar 18, 2026 | 5.48 | 5.48 | 5.21 | 5.47 | 5.47 | -0.36% | 213,500 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.32 | 5.49 | 5.49 | - | 383,300 |
| Mar 16, 2026 | 5.49 | 5.49 | 5.31 | 5.49 | 5.49 | - | 69,400 |
| Mar 13, 2026 | 5.30 | 5.49 | 5.21 | 5.49 | 5.49 | 3.58% | 96,300 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.20 | 5.30 | 5.30 | -3.64% | 325,500 |
| Mar 11, 2026 | 5.28 | 5.74 | 5.28 | 5.50 | 5.50 | 4.17% | 172,000 |
| Mar 10, 2026 | 5.06 | 5.54 | 5.06 | 5.28 | 5.28 | 4.35% | 166,800 |
| Mar 9, 2026 | 5.50 | 5.54 | 5.06 | 5.06 | 5.06 | -8.00% | 271,200 |
| Mar 6, 2026 | 5.45 | 5.53 | 5.31 | 5.50 | 5.50 | 0.92% | 186,500 |
| Mar 5, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 42,900 |
| Mar 4, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 103,100 |
| Mar 3, 2026 | 5.24 | 5.35 | 5.24 | 5.25 | 5.25 | 0.19% | 129,800 |
| Mar 2, 2026 | 5.30 | 5.35 | 5.24 | 5.24 | 5.24 | -1.13% | 164,800 |
| Feb 27, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | - | 270,400 |
| Feb 26, 2026 | 5.49 | 5.55 | 5.28 | 5.30 | 5.30 | -1.85% | 194,200 |
| Feb 25, 2026 | 5.00 | 5.50 | 5.00 | 5.40 | 5.40 | 8.00% | 651,000 |
| Feb 24, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -2.15% | 225,500 |
| Feb 23, 2026 | 5.15 | 5.19 | 4.95 | 5.11 | 5.11 | 2.20% | 152,200 |
| Feb 20, 2026 | 5.09 | 5.18 | 5.00 | 5.00 | 5.00 | -0.20% | 35,100 |
| Feb 19, 2026 | 5.00 | 5.20 | 5.00 | 5.01 | 5.01 | 0.20% | 72,000 |
| Feb 18, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.96% | 36,000 |
| Feb 16, 2026 | 5.09 | 5.10 | 5.00 | 5.10 | 5.10 | 8.51% | 89,000 |
| Feb 13, 2026 | 4.71 | 5.12 | 4.70 | 4.70 | 4.70 | 0.21% | 128,000 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.55 | 4.69 | 4.69 | 0.21% | 16,000 |
| Feb 11, 2026 | 4.53 | 4.68 | 4.53 | 4.68 | 4.68 | 3.54% | 102,000 |
| Feb 10, 2026 | 4.68 | 4.68 | 4.29 | 4.52 | 4.52 | -0.22% | 17,000 |
| Feb 9, 2026 | 4.48 | 4.53 | 4.48 | 4.53 | 4.53 | 2.95% | 8,000 |
| Feb 6, 2026 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | -2.22% | 16,000 |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5,000 |
| Feb 4, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 4,000 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.52 | 4.69 | 4.69 | 3.76% | 5,000 |
| Feb 2, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2.73% | 10,000 |