Del Monte Pacific Limited (PSE:DELM)
Philippines
· Delayed Price · Currency is PHP 5.45
+0.15 (2.83%)
At close: Mar 5, 2026
Del Monte Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 31,000 |
| Jan 29, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -0.45% | 11,000 |
| Jan 28, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | 28,000 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 55,000 |
| Jan 26, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | -0.23% | 4,000 |
| Jan 23, 2026 | 4.52 | 4.52 | 4.41 | 4.41 | 4.41 | - | 4,000 |
| Jan 22, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | 0.23% | 6,000 |
| Jan 21, 2026 | 4.51 | 4.52 | 4.40 | 4.40 | 4.40 | -2.65% | 73,000 |
| Jan 20, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -1.31% | 10,000 |
| Jan 19, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 0.22% | 10,000 |
| Jan 16, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 1.11% | 8,000 |
| Jan 15, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.66% | 17,000 |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,000 |
| Jan 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 13,000 |
| Jan 12, 2026 | 4.53 | 4.55 | 4.52 | 4.55 | 4.55 | 0.44% | 48,000 |
| Jan 9, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -1.09% | 41,000 |
| Jan 8, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 51,000 |
| Jan 7, 2026 | 4.77 | 4.77 | 4.60 | 4.62 | 4.62 | 0.87% | 18,000 |
| Jan 6, 2026 | 4.58 | 4.92 | 4.58 | 4.58 | 4.58 | -0.43% | 31,000 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.56 | 4.60 | 4.60 | -3.16% | 50,000 |
| Jan 2, 2026 | 4.70 | 4.75 | 4.54 | 4.75 | 4.75 | 1.06% | 26,000 |
| Dec 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.21% | 11,000 |
| Dec 26, 2025 | 4.51 | 4.56 | 4.51 | 4.51 | 4.51 | -5.85% | 85,000 |
| Dec 23, 2025 | 4.60 | 4.79 | 4.33 | 4.79 | 4.79 | -1.24% | 22,000 |
| Dec 22, 2025 | 5.00 | 5.00 | 4.82 | 4.85 | 4.85 | -3.00% | 17,300 |
| Dec 19, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | -1.38% | 31,400 |
| Dec 18, 2025 | 5.24 | 5.24 | 5.07 | 5.07 | 5.07 | -3.24% | 177,600 |
| Dec 17, 2025 | 5.29 | 5.30 | 5.20 | 5.24 | 5.24 | -0.95% | 13,800 |
| Dec 16, 2025 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 2.52% | 36,700 |
| Dec 15, 2025 | 5.08 | 5.38 | 5.08 | 5.16 | 5.16 | 1.57% | 64,400 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -1.36% | 32,600 |
| Dec 11, 2025 | 5.12 | 5.20 | 5.08 | 5.15 | 5.15 | 1.38% | 53,900 |
| Dec 10, 2025 | 5.02 | 5.09 | 5.01 | 5.08 | 5.08 | 1.20% | 38,700 |
| Dec 9, 2025 | 5.13 | 5.45 | 5.02 | 5.02 | 5.02 | -2.14% | 100,500 |
| 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 |