Century Pacific Food, Inc. (PSE:CNPF)
Philippines
· Delayed Price · Currency is PHP 35.50
-1.75 (-4.70%)
At close: Mar 4, 2026
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.25 | 37.25 | 36.05 | 36.05 | - | -3.22% | 548,000 |
| 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 |
| Feb 20, 2026 | 38.80 | 39.00 | 38.40 | 39.00 | 38.41 | 0.52% | 509,900 |
| Feb 19, 2026 | 38.85 | 39.00 | 38.70 | 38.80 | 38.22 | -0.13% | 640,500 |
| Feb 18, 2026 | 39.05 | 39.10 | 38.10 | 38.85 | 38.27 | -0.38% | 109,300 |
| Feb 16, 2026 | 38.05 | 39.00 | 38.05 | 39.00 | 38.41 | 2.63% | 336,100 |
| Feb 13, 2026 | 38.80 | 38.80 | 38.00 | 38.00 | 37.43 | -1.30% | 737,600 |
| Feb 12, 2026 | 38.80 | 38.90 | 38.50 | 38.50 | 37.92 | -0.77% | 365,800 |
| Feb 11, 2026 | 38.80 | 39.10 | 38.50 | 38.80 | 38.22 | 0.78% | 1,309,800 |
| Feb 10, 2026 | 39.00 | 39.20 | 38.50 | 38.50 | 37.92 | -1.16% | 586,500 |
| Feb 9, 2026 | 38.80 | 39.50 | 38.75 | 38.95 | 38.37 | 0.39% | 503,500 |
| Feb 6, 2026 | 38.90 | 38.95 | 38.15 | 38.80 | 38.22 | 1.70% | 509,400 |
| Feb 5, 2026 | 38.95 | 38.95 | 38.05 | 38.15 | 37.58 | -0.52% | 559,800 |
| Feb 4, 2026 | 37.40 | 38.45 | 37.40 | 38.35 | 37.77 | 2.54% | 918,500 |
| Feb 3, 2026 | 36.55 | 38.00 | 36.55 | 37.40 | 36.84 | 2.47% | 724,200 |
| Feb 2, 2026 | 38.05 | 38.95 | 36.45 | 36.50 | 35.95 | -4.07% | 1,404,900 |
| Jan 30, 2026 | 38.00 | 38.95 | 38.00 | 38.05 | 37.48 | 0.13% | 2,000,700 |
| Jan 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 37.43 | -5.00% | 1,676,000 |
| Jan 28, 2026 | 40.05 | 40.05 | 39.40 | 40.00 | 39.40 | -0.12% | 545,600 |
| Jan 27, 2026 | 39.40 | 40.50 | 39.25 | 40.05 | 39.45 | 1.65% | 732,600 |
| Jan 26, 2026 | 39.90 | 40.00 | 39.40 | 39.40 | 38.81 | -1.50% | 583,400 |
| Jan 23, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 39.40 | 0.63% | 304,400 |
| Jan 22, 2026 | 40.30 | 40.30 | 39.65 | 39.75 | 39.15 | -1.00% | 378,700 |
| Jan 21, 2026 | 39.40 | 40.20 | 39.10 | 40.15 | 39.55 | 2.03% | 1,196,400 |
| Jan 20, 2026 | 40.30 | 40.30 | 38.55 | 39.35 | 38.76 | -2.11% | 4,009,700 |
| Jan 19, 2026 | 40.30 | 40.80 | 40.20 | 40.20 | 39.60 | 0.50% | 777,100 |
| Jan 16, 2026 | 40.45 | 40.45 | 39.25 | 40.00 | 39.40 | -1.11% | 514,600 |
| Jan 15, 2026 | 40.20 | 40.50 | 40.15 | 40.45 | 39.84 | 0.37% | 809,000 |
| Jan 14, 2026 | 40.85 | 40.95 | 40.10 | 40.30 | 39.69 | -0.12% | 776,100 |
| Jan 13, 2026 | 40.60 | 40.85 | 39.65 | 40.35 | 39.74 | -0.62% | 688,700 |
| Jan 12, 2026 | 40.00 | 41.00 | 40.00 | 40.60 | 39.99 | 1.75% | 620,400 |
| Jan 9, 2026 | 40.60 | 40.60 | 39.75 | 39.90 | 39.30 | -1.72% | 649,000 |
| Jan 8, 2026 | 40.40 | 41.00 | 40.15 | 40.60 | 39.99 | 0.50% | 802,200 |
| Jan 7, 2026 | 40.65 | 41.30 | 40.40 | 40.40 | 39.79 | -0.25% | 1,777,000 |
| Jan 6, 2026 | 38.90 | 40.65 | 38.90 | 40.50 | 39.89 | 3.98% | 1,730,000 |
| Jan 5, 2026 | 38.85 | 40.00 | 38.85 | 38.95 | 38.37 | 0.26% | 1,047,800 |
| Jan 2, 2026 | 39.40 | 39.50 | 38.85 | 38.85 | 38.27 | -0.38% | 727,100 |
| Dec 29, 2025 | 38.90 | 39.60 | 38.60 | 39.00 | 38.41 | 0.26% | 931,300 |
| Dec 26, 2025 | 39.35 | 39.50 | 38.80 | 38.90 | 38.32 | -1.14% | 406,600 |
| Dec 23, 2025 | 39.60 | 39.60 | 38.60 | 39.35 | 38.76 | 0.90% | 521,300 |
| Dec 22, 2025 | 38.95 | 39.00 | 38.70 | 39.00 | 38.41 | 0.13% | 704,700 |
| Dec 19, 2025 | 39.60 | 39.60 | 38.95 | 38.95 | 38.37 | -2.14% | 1,381,400 |
| Dec 18, 2025 | 39.20 | 39.80 | 39.10 | 39.80 | 39.20 | 1.79% | 512,400 |
| Dec 17, 2025 | 39.00 | 39.80 | 39.00 | 39.10 | 38.51 | 0.26% | 1,325,800 |
| Dec 16, 2025 | 39.20 | 39.50 | 39.00 | 39.00 | 38.41 | -0.51% | 747,800 |
| Dec 15, 2025 | 40.00 | 41.05 | 39.10 | 39.20 | 38.61 | -2.00% | 3,185,900 |
| Dec 12, 2025 | 39.40 | 41.15 | 38.80 | 40.00 | 39.40 | 1.52% | 4,948,400 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.30 | 39.40 | 38.81 | -0.63% | 430,600 |
| Dec 10, 2025 | 39.30 | 39.90 | 39.30 | 39.65 | 39.05 | -0.88% | 859,800 |
| Dec 9, 2025 | 39.15 | 40.00 | 38.85 | 40.00 | 39.40 | 2.17% | 1,040,900 |
| Dec 5, 2025 | 39.25 | 39.80 | 39.00 | 39.15 | 38.56 | -1.88% | 2,360,300 |
| Dec 4, 2025 | 40.20 | 40.20 | 39.15 | 39.90 | 39.30 | -0.25% | 523,100 |
| Dec 3, 2025 | 39.10 | 40.30 | 39.10 | 40.00 | 39.40 | - | 238,200 |
| Dec 2, 2025 | 39.90 | 40.45 | 39.80 | 40.00 | 39.40 | 0.25% | 682,800 |
| Dec 1, 2025 | 40.40 | 40.90 | 39.90 | 39.90 | 39.30 | -1.24% | 630,700 |
| Nov 28, 2025 | 39.80 | 40.40 | 39.35 | 40.40 | 39.79 | 1.25% | 978,000 |
| Nov 27, 2025 | 39.95 | 39.95 | 39.00 | 39.90 | 39.30 | 1.01% | 511,000 |
| Nov 26, 2025 | 39.95 | 40.65 | 38.85 | 39.50 | 38.91 | -1.00% | 1,262,300 |
| Nov 25, 2025 | 39.75 | 40.95 | 39.75 | 39.90 | 39.30 | 0.38% | 1,328,100 |
| Nov 24, 2025 | 39.00 | 39.75 | 38.95 | 39.75 | 39.15 | 2.45% | 1,487,500 |
| Nov 21, 2025 | 38.60 | 38.95 | 38.60 | 38.80 | 38.22 | -0.89% | 1,481,700 |
| Nov 20, 2025 | 39.10 | 39.55 | 38.75 | 39.15 | 38.56 | 0.26% | 1,676,600 |
| Nov 19, 2025 | 38.50 | 39.70 | 38.20 | 39.05 | 38.46 | 1.43% | 1,154,700 |
| Nov 18, 2025 | 38.50 | 39.10 | 38.00 | 38.50 | 37.92 | -1.28% | 397,900 |
| Nov 17, 2025 | 39.10 | 39.10 | 38.50 | 39.00 | 38.41 | - | 1,614,700 |
| Nov 14, 2025 | 39.50 | 39.85 | 38.70 | 39.00 | 38.41 | -1.52% | 1,326,700 |
| Nov 13, 2025 | 38.90 | 39.65 | 38.40 | 39.60 | 39.01 | 1.54% | 1,378,600 |
| Nov 12, 2025 | 37.10 | 39.10 | 37.10 | 39.00 | 38.41 | 4.00% | 2,615,500 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.00 | 37.50 | 36.94 | -1.32% | 518,300 |
| Nov 10, 2025 | 37.50 | 38.70 | 37.45 | 38.00 | 37.43 | 1.47% | 524,500 |
| Nov 7, 2025 | 39.00 | 39.00 | 37.25 | 37.45 | 36.89 | -3.97% | 1,788,800 |
| Nov 6, 2025 | 36.35 | 39.80 | 36.05 | 39.00 | 38.41 | 7.88% | 3,276,300 |
| Nov 5, 2025 | 36.20 | 36.40 | 35.25 | 36.15 | 35.61 | -0.14% | 560,500 |
| Nov 4, 2025 | 34.50 | 36.50 | 34.50 | 36.20 | 35.66 | 3.58% | 1,664,800 |
| Nov 3, 2025 | 35.00 | 35.80 | 34.00 | 34.95 | 34.43 | -0.14% | 567,600 |
| Oct 30, 2025 | 35.50 | 35.50 | 34.65 | 35.00 | 34.47 | -1.41% | 649,100 |
| Oct 29, 2025 | 33.60 | 35.60 | 33.60 | 35.50 | 34.97 | 3.95% | 1,848,500 |
| Oct 28, 2025 | 34.55 | 35.00 | 33.50 | 34.15 | 33.64 | -1.16% | 800,000 |
| Oct 27, 2025 | 36.05 | 36.05 | 34.40 | 34.55 | 34.03 | -4.16% | 818,300 |
| Oct 24, 2025 | 36.50 | 36.50 | 35.70 | 36.05 | 35.51 | - | 776,700 |
| Oct 23, 2025 | 36.00 | 36.05 | 35.80 | 36.05 | 35.51 | - | 713,400 |
| Oct 22, 2025 | 36.35 | 36.35 | 36.05 | 36.05 | 35.51 | -1.23% | 631,600 |
| Oct 21, 2025 | 37.40 | 37.40 | 36.50 | 36.50 | 35.95 | -1.35% | 639,900 |
| Oct 20, 2025 | 37.20 | 37.30 | 36.65 | 37.00 | 36.44 | -1.07% | 512,300 |
| Oct 17, 2025 | 38.00 | 38.00 | 36.65 | 37.40 | 36.84 | -0.93% | 3,750,900 |
| Oct 16, 2025 | 36.85 | 37.75 | 36.00 | 37.75 | 37.18 | 3.42% | 1,408,600 |
| Oct 15, 2025 | 37.20 | 37.20 | 36.20 | 36.50 | 35.95 | -1.88% | 880,900 |
| Oct 14, 2025 | 36.75 | 37.45 | 36.65 | 37.20 | 36.64 | 1.09% | 2,221,200 |
| Oct 13, 2025 | 37.65 | 37.65 | 36.60 | 36.80 | 36.25 | -0.81% | 229,500 |
| Oct 10, 2025 | 38.00 | 38.15 | 37.10 | 37.10 | 36.54 | -2.37% | 411,800 |
| Oct 9, 2025 | 38.15 | 38.50 | 37.20 | 38.00 | 37.43 | -0.39% | 1,090,100 |
| Oct 8, 2025 | 38.15 | 38.30 | 37.95 | 38.15 | 37.58 | 0.53% | 523,000 |
| Oct 7, 2025 | 37.05 | 38.00 | 36.20 | 37.95 | 37.38 | 3.13% | 1,522,300 |
| Oct 6, 2025 | 37.80 | 37.80 | 36.55 | 36.80 | 36.25 | -2.65% | 539,900 |