Del Monte Pacific Limited (PSE:DELM)
Philippines
· Delayed Price · Currency is PHP 5.24
+0.04 (0.77%)
At close: Apr 28, 2026
Del Monte Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.67 | 5.04 | 5.24 | 5.24 | 0.77% | 87,400 |
| Apr 27, 2026 | 5.26 | 5.73 | 5.20 | 5.20 | 5.20 | -0.95% | 357,200 |
| Apr 24, 2026 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -3.85% | 89,300 |
| Apr 23, 2026 | 5.49 | 5.49 | 5.44 | 5.46 | 5.46 | -0.55% | 45,200 |
| Apr 22, 2026 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 3.58% | 12,900 |
| Apr 21, 2026 | 5.38 | 5.48 | 5.30 | 5.30 | 5.30 | -1.49% | 88,100 |
| Apr 20, 2026 | 5.36 | 5.54 | 5.36 | 5.38 | 5.38 | 0.37% | 23,600 |
| 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 |
| 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 |