Century Pacific Food, Inc. (PSE:CNPF)
Philippines
· Delayed Price · Currency is PHP 39.15
-0.75 (-1.88%)
At close: Dec 5, 2025
Century Pacific Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.25 | 39.80 | 39.00 | 39.15 | 39.15 | -1.88% | 2,360,300 |
| Dec 4, 2025 | 40.20 | 40.20 | 39.15 | 39.90 | 39.90 | -0.25% | 523,100 |
| Dec 3, 2025 | 39.10 | 40.30 | 39.10 | 40.00 | 40.00 | - | 238,200 |
| Dec 2, 2025 | 39.90 | 40.45 | 39.80 | 40.00 | 40.00 | 0.25% | 682,800 |
| Dec 1, 2025 | 40.40 | 40.90 | 39.90 | 39.90 | 39.90 | -1.24% | 630,700 |
| Nov 28, 2025 | 39.80 | 40.40 | 39.35 | 40.40 | 40.40 | 1.25% | 978,000 |
| Nov 27, 2025 | 39.95 | 39.95 | 39.00 | 39.90 | 39.90 | 1.01% | 511,000 |
| Nov 26, 2025 | 39.95 | 40.65 | 38.85 | 39.50 | 39.50 | -1.00% | 1,262,300 |
| Nov 25, 2025 | 39.75 | 40.95 | 39.75 | 39.90 | 39.90 | 0.38% | 1,328,100 |
| Nov 24, 2025 | 39.00 | 39.75 | 38.95 | 39.75 | 39.75 | 2.45% | 1,487,500 |
| Nov 21, 2025 | 38.60 | 38.95 | 38.60 | 38.80 | 38.80 | -0.89% | 1,481,700 |
| Nov 20, 2025 | 39.10 | 39.55 | 38.75 | 39.15 | 39.15 | 0.26% | 1,676,600 |
| Nov 19, 2025 | 38.50 | 39.70 | 38.20 | 39.05 | 39.05 | 1.43% | 1,154,700 |
| Nov 18, 2025 | 38.50 | 39.10 | 38.00 | 38.50 | 38.50 | -1.28% | 397,900 |
| Nov 17, 2025 | 39.10 | 39.10 | 38.50 | 39.00 | 39.00 | - | 1,614,700 |
| Nov 14, 2025 | 39.50 | 39.85 | 38.70 | 39.00 | 39.00 | -1.52% | 1,326,700 |
| Nov 13, 2025 | 38.90 | 39.65 | 38.40 | 39.60 | 39.60 | 1.54% | 1,378,600 |
| Nov 12, 2025 | 37.10 | 39.10 | 37.10 | 39.00 | 39.00 | 4.00% | 2,615,500 |
| Nov 11, 2025 | 38.05 | 38.05 | 37.00 | 37.50 | 37.50 | -1.32% | 518,300 |
| Nov 10, 2025 | 37.50 | 38.70 | 37.45 | 38.00 | 38.00 | 1.47% | 524,500 |
| Nov 7, 2025 | 39.00 | 39.00 | 37.25 | 37.45 | 37.45 | -3.97% | 1,788,800 |
| Nov 6, 2025 | 36.35 | 39.80 | 36.05 | 39.00 | 39.00 | 7.88% | 3,276,300 |
| Nov 5, 2025 | 36.20 | 36.40 | 35.25 | 36.15 | 36.15 | -0.14% | 560,500 |
| Nov 4, 2025 | 34.50 | 36.50 | 34.50 | 36.20 | 36.20 | 3.58% | 1,664,800 |
| Nov 3, 2025 | 35.00 | 35.80 | 34.00 | 34.95 | 34.95 | -0.14% | 567,600 |
| Oct 30, 2025 | 35.50 | 35.50 | 34.65 | 35.00 | 35.00 | -1.41% | 649,100 |
| Oct 29, 2025 | 33.60 | 35.60 | 33.60 | 35.50 | 35.50 | 3.95% | 1,848,500 |
| Oct 28, 2025 | 34.55 | 35.00 | 33.50 | 34.15 | 34.15 | -1.16% | 800,000 |
| Oct 27, 2025 | 36.05 | 36.05 | 34.40 | 34.55 | 34.55 | -4.16% | 818,300 |
| Oct 24, 2025 | 36.50 | 36.50 | 35.70 | 36.05 | 36.05 | - | 776,700 |
| Oct 23, 2025 | 36.00 | 36.05 | 35.80 | 36.05 | 36.05 | - | 713,400 |
| Oct 22, 2025 | 36.35 | 36.35 | 36.05 | 36.05 | 36.05 | -1.23% | 631,600 |
| Oct 21, 2025 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -1.35% | 639,900 |
| Oct 20, 2025 | 37.20 | 37.30 | 36.65 | 37.00 | 37.00 | -1.07% | 512,300 |
| Oct 17, 2025 | 38.00 | 38.00 | 36.65 | 37.40 | 37.40 | -0.93% | 3,750,900 |
| Oct 16, 2025 | 36.85 | 37.75 | 36.00 | 37.75 | 37.75 | 3.42% | 1,408,600 |
| Oct 15, 2025 | 37.20 | 37.20 | 36.20 | 36.50 | 36.50 | -1.88% | 880,900 |
| Oct 14, 2025 | 36.75 | 37.45 | 36.65 | 37.20 | 37.20 | 1.09% | 2,221,200 |
| Oct 13, 2025 | 37.65 | 37.65 | 36.60 | 36.80 | 36.80 | -0.81% | 229,500 |
| Oct 10, 2025 | 38.00 | 38.15 | 37.10 | 37.10 | 37.10 | -2.37% | 411,800 |
| Oct 9, 2025 | 38.15 | 38.50 | 37.20 | 38.00 | 38.00 | -0.39% | 1,090,100 |
| Oct 8, 2025 | 38.15 | 38.30 | 37.95 | 38.15 | 38.15 | 0.53% | 523,000 |
| Oct 7, 2025 | 37.05 | 38.00 | 36.20 | 37.95 | 37.95 | 3.13% | 1,522,300 |
| Oct 6, 2025 | 37.80 | 37.80 | 36.55 | 36.80 | 36.80 | -2.65% | 539,900 |
| Oct 3, 2025 | 37.95 | 37.95 | 37.05 | 37.80 | 37.80 | 0.93% | 1,200,300 |
| Oct 2, 2025 | 37.60 | 37.85 | 37.00 | 37.45 | 37.45 | -1.45% | 615,400 |
| Oct 1, 2025 | 37.65 | 38.40 | 37.05 | 38.00 | 38.00 | 0.93% | 560,600 |
| Sep 30, 2025 | 37.50 | 37.80 | 36.20 | 37.65 | 37.65 | 1.21% | 535,600 |
| Sep 29, 2025 | 37.30 | 38.00 | 36.55 | 37.20 | 37.20 | - | 1,952,200 |
| Sep 26, 2025 | 36.10 | 37.20 | 36.00 | 37.20 | 37.20 | 4.49% | 532,700 |
| Sep 25, 2025 | 38.75 | 38.75 | 35.40 | 35.60 | 35.60 | -8.13% | 9,503,900 |
| Sep 24, 2025 | 38.70 | 38.80 | 38.50 | 38.75 | 38.75 | - | 6,966,600 |
| Sep 23, 2025 | 38.80 | 38.80 | 38.60 | 38.75 | 38.75 | - | 1,838,000 |
| Sep 22, 2025 | 38.75 | 38.90 | 38.75 | 38.75 | 38.75 | - | 1,218,400 |
| Sep 19, 2025 | 38.70 | 38.80 | 38.70 | 38.75 | 38.75 | - | 2,357,300 |
| Sep 18, 2025 | 38.75 | 38.85 | 38.75 | 38.75 | 38.75 | -0.51% | 3,146,300 |
| Sep 17, 2025 | 38.80 | 39.20 | 38.75 | 38.95 | 38.95 | 0.52% | 907,600 |
| Sep 16, 2025 | 38.30 | 38.90 | 38.30 | 38.75 | 38.75 | 1.44% | 542,500 |
| Sep 15, 2025 | 38.15 | 38.30 | 37.80 | 38.20 | 38.20 | 0.53% | 1,547,100 |
| Sep 12, 2025 | 37.75 | 38.10 | 37.75 | 38.00 | 38.00 | 1.60% | 2,844,600 |
| Sep 11, 2025 | 37.70 | 37.70 | 37.20 | 37.40 | 37.40 | -0.66% | 1,328,900 |
| Sep 10, 2025 | 37.20 | 38.00 | 37.20 | 37.65 | 37.65 | 1.21% | 1,453,400 |
| Sep 9, 2025 | 36.60 | 37.50 | 35.00 | 37.20 | 37.20 | 0.81% | 3,498,700 |
| Sep 8, 2025 | 35.50 | 36.90 | 35.45 | 36.90 | 36.90 | 4.98% | 1,636,600 |
| Sep 5, 2025 | 35.60 | 35.75 | 35.15 | 35.15 | 35.15 | -1.26% | 1,781,100 |
| Sep 4, 2025 | 35.60 | 35.60 | 35.15 | 35.60 | 35.60 | 1.71% | 372,200 |
| Sep 3, 2025 | 35.00 | 35.05 | 34.90 | 35.00 | 35.00 | - | 1,576,700 |
| Sep 2, 2025 | 35.00 | 36.00 | 34.90 | 35.00 | 35.00 | - | 2,455,100 |
| Sep 1, 2025 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.63% | 153,300 |
| Aug 29, 2025 | 35.45 | 36.70 | 34.90 | 36.70 | 36.70 | 3.53% | 1,834,100 |
| Aug 28, 2025 | 35.30 | 35.50 | 35.15 | 35.45 | 35.45 | 1.00% | 984,800 |
| Aug 27, 2025 | 35.00 | 35.35 | 34.90 | 35.10 | 35.10 | 0.29% | 758,900 |
| Aug 26, 2025 | 34.55 | 35.20 | 34.50 | 35.00 | 35.00 | 1.45% | 1,537,400 |
| Aug 22, 2025 | 33.85 | 35.00 | 32.80 | 34.50 | 34.50 | 5.50% | 862,300 |
| Aug 20, 2025 | 34.25 | 34.25 | 32.70 | 32.70 | 32.70 | -4.53% | 1,806,000 |
| Aug 19, 2025 | 33.75 | 34.45 | 33.40 | 34.25 | 34.25 | 1.48% | 588,300 |
| Aug 18, 2025 | 34.40 | 34.40 | 33.35 | 33.75 | 33.75 | -0.74% | 662,000 |
| Aug 15, 2025 | 34.40 | 34.40 | 32.90 | 34.00 | 34.00 | -1.16% | 1,227,800 |
| Aug 14, 2025 | 34.50 | 35.00 | 34.00 | 34.40 | 34.40 | 1.18% | 2,947,000 |
| Aug 13, 2025 | 36.00 | 36.00 | 33.90 | 34.00 | 34.00 | -2.86% | 2,659,100 |
| Aug 12, 2025 | 35.40 | 35.50 | 34.70 | 35.00 | 35.00 | -1.13% | 1,898,800 |
| Aug 11, 2025 | 35.25 | 36.00 | 35.20 | 35.40 | 35.40 | -1.67% | 1,291,100 |
| Aug 8, 2025 | 36.70 | 36.70 | 35.45 | 36.00 | 36.00 | 0.70% | 653,600 |
| Aug 7, 2025 | 36.15 | 37.00 | 35.70 | 35.75 | 35.75 | -1.38% | 1,022,100 |
| Aug 6, 2025 | 36.85 | 37.15 | 36.25 | 36.25 | 36.25 | -1.36% | 759,100 |
| Aug 5, 2025 | 37.75 | 37.75 | 36.15 | 36.75 | 36.75 | -0.68% | 666,400 |
| Aug 4, 2025 | 37.00 | 37.00 | 35.75 | 37.00 | 37.00 | 0.54% | 368,300 |
| Aug 1, 2025 | 37.40 | 38.00 | 36.70 | 36.80 | 36.80 | -0.54% | 522,600 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.75 | 37.00 | 37.00 | - | 823,500 |
| Jul 30, 2025 | 37.45 | 38.00 | 36.55 | 37.00 | 37.00 | - | 625,000 |
| Jul 29, 2025 | 37.60 | 37.60 | 36.40 | 37.00 | 37.00 | -1.33% | 586,200 |
| Jul 28, 2025 | 37.60 | 37.90 | 37.35 | 37.50 | 36.95 | - | 569,400 |
| Jul 25, 2025 | 37.95 | 37.95 | 37.50 | 37.50 | 36.95 | -1.06% | 7,359,800 |
| Jul 24, 2025 | 37.90 | 37.95 | 37.65 | 37.90 | 37.34 | - | 535,800 |
| Jul 23, 2025 | 38.00 | 38.00 | 37.80 | 37.90 | 37.34 | -0.26% | 427,800 |
| Jul 22, 2025 | 38.00 | 38.35 | 37.10 | 38.00 | 37.44 | - | 601,100 |
| Jul 21, 2025 | 36.95 | 38.30 | 36.95 | 38.00 | 37.44 | 1.88% | 1,009,100 |
| Jul 18, 2025 | 37.20 | 37.55 | 36.75 | 37.30 | 36.75 | 0.27% | 553,500 |
| Jul 17, 2025 | 36.90 | 37.65 | 36.90 | 37.20 | 36.65 | 1.22% | 506,400 |
| Jul 16, 2025 | 37.90 | 37.95 | 36.75 | 36.75 | 36.21 | -3.16% | 883,800 |