Del Monte Pacific Limited (PSE:DELM)
Philippines
· Delayed Price · Currency is PHP 5.13
-0.15 (-2.84%)
At close: Dec 5, 2025
Del Monte Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.30 | 5.49 | 4.77 | 5.13 | 5.13 | -2.84% | 149,200 |
| Dec 4, 2025 | 5.10 | 5.64 | 5.10 | 5.28 | 5.28 | 6.67% | 356,000 |
| Dec 3, 2025 | 4.30 | 4.95 | 4.30 | 4.95 | 4.95 | 15.38% | 447,000 |
| Dec 2, 2025 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 2.14% | 31,000 |
| Dec 1, 2025 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | 1.20% | 76,000 |
| Nov 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,000 |
| Nov 27, 2025 | 3.96 | 4.29 | 3.96 | 4.15 | 4.15 | 4.80% | 49,000 |
| Nov 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 11,000 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | 1.54% | 17,000 |
| Nov 24, 2025 | 3.88 | 3.95 | 3.87 | 3.90 | 3.90 | 0.78% | 55,000 |
| Nov 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.26% | 31,000 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 6,000 |
| Nov 19, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.30% | 7,000 |
| Nov 18, 2025 | 3.89 | 3.90 | 3.85 | 3.85 | 3.85 | -1.03% | 63,000 |
| Nov 17, 2025 | 3.30 | 3.89 | 3.30 | 3.89 | 3.89 | 21.56% | 113,000 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 8,000 |
| Nov 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 19,000 |
| Nov 12, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.31% | 4,000 |
| Nov 11, 2025 | 3.20 | 3.28 | 3.20 | 3.21 | 3.21 | - | 11,000 |
| Nov 10, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -1.23% | 9,000 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | -7.14% | 3,000 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -6.67% | 8,000 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 5,000 |
| Nov 3, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 10.59% | 4,000 |
| Oct 30, 2025 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 16,000 |
| Oct 29, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.57% | 26,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Oct 24, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | - | 30,000 |
| Oct 23, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | - | 4,000 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | 6,000 |
| Oct 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Oct 20, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.56% | 9,000 |
| Oct 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | 21,000 |
| Oct 16, 2025 | 3.52 | 3.52 | 3.49 | 3.52 | 3.52 | -1.68% | 24,000 |
| Oct 15, 2025 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -2.98% | 21,000 |
| Oct 14, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 3,000 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8,000 |
| Oct 7, 2025 | 3.76 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 119,000 |
| Oct 6, 2025 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -3.59% | 244,000 |
| Oct 3, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -0.76% | 6,000 |
| Oct 2, 2025 | 3.90 | 3.93 | 3.76 | 3.93 | 3.93 | -3.91% | 72,000 |
| Oct 1, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 30, 2025 | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | -0.24% | 106,000 |
| Sep 29, 2025 | 4.00 | 4.10 | 3.91 | 4.10 | 4.10 | -2.38% | 20,000 |
| Sep 26, 2025 | 3.90 | 4.20 | 3.81 | 4.20 | 4.20 | 2.44% | 48,000 |
| Sep 25, 2025 | 4.09 | 4.10 | 4.05 | 4.10 | 4.10 | 2.50% | 57,000 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | 6.38% | 31,000 |
| Sep 23, 2025 | 3.76 | 3.84 | 3.76 | 3.76 | 3.76 | - | 210,000 |
| Sep 22, 2025 | 6.00 | 6.00 | 3.76 | 3.76 | 3.76 | -9.83% | 151,000 |
| Sep 16, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Sep 15, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.71% | 30,000 |
| Sep 12, 2025 | 4.18 | 4.39 | 4.01 | 4.20 | 4.20 | 0.48% | 255,000 |
| Sep 11, 2025 | 4.00 | 4.27 | 4.00 | 4.18 | 4.18 | 21.87% | 323,000 |
| Sep 10, 2025 | 3.43 | 3.46 | 3.43 | 3.43 | 3.43 | -1.72% | 38,000 |
| Sep 9, 2025 | 3.69 | 3.69 | 3.45 | 3.49 | 3.49 | 1.16% | 25,000 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.40 | 3.45 | 3.45 | -3.09% | 95,000 |
| Sep 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 4,000 |
| Sep 4, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 0.85% | 53,000 |
| Sep 3, 2025 | 3.45 | 3.55 | 3.40 | 3.55 | 3.55 | 2.90% | 104,000 |
| Sep 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.25% | 2,000 |
| Sep 1, 2025 | 3.43 | 3.68 | 3.42 | 3.68 | 3.68 | -3.16% | 99,000 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 1,000 |
| Aug 28, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.53% | 7,000 |
| Aug 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 26, 2025 | 3.43 | 3.74 | 3.41 | 3.74 | 3.74 | -2.86% | 9,000 |
| Aug 22, 2025 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | 0.79% | 27,000 |
| Aug 20, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 3.24% | 44,000 |
| Aug 19, 2025 | 3.50 | 3.80 | 3.50 | 3.70 | 3.70 | 5.71% | 47,000 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 15, 2025 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | 4.48% | 81,000 |
| Aug 14, 2025 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | 1.21% | 22,000 |
| Aug 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 2,000 |
| Aug 12, 2025 | 3.51 | 3.55 | 3.30 | 3.31 | 3.31 | 0.30% | 27,000 |
| Aug 11, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -7.04% | 23,000 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -4.31% | 38,000 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | 1,000 |
| Aug 6, 2025 | 3.41 | 3.72 | 3.41 | 3.72 | 3.72 | 7.51% | 27,000 |
| Aug 5, 2025 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 42,000 |
| Aug 4, 2025 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | -8.47% | 37,000 |
| Aug 1, 2025 | 4.04 | 4.04 | 3.50 | 3.78 | 3.78 | -0.53% | 262,000 |
| Jul 31, 2025 | 3.99 | 4.19 | 3.70 | 3.80 | 3.80 | -2.56% | 57,000 |
| Jul 30, 2025 | 3.52 | 4.20 | 3.52 | 3.90 | 3.90 | 11.43% | 316,000 |
| Jul 29, 2025 | 3.15 | 3.89 | 3.15 | 3.50 | 3.50 | 12.90% | 240,000 |
| Jul 28, 2025 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 190,000 |
| Jul 25, 2025 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -4.13% | 25,000 |
| Jul 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 5,000 |
| Jul 23, 2025 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | -2.52% | 3,000 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 18, 2025 | 3.15 | 3.18 | 2.95 | 3.18 | 3.18 | 0.32% | 135,000 |
| Jul 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 3,000 |
| Jul 16, 2025 | 3.00 | 3.17 | 3.00 | 3.17 | 3.17 | 3.93% | 117,000 |
| Jul 15, 2025 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -1.61% | 119,000 |
| Jul 14, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | 1.97% | 62,000 |
| Jul 11, 2025 | 2.94 | 3.04 | 2.90 | 3.04 | 3.04 | 6.67% | 120,000 |