- Stock Price
- Price History
- Dividends
- Dividend History
CNPF Stock Price History - Century Pacific Food, Inc.
Best Day (1Y)
₱45.00
December 13, 2024
Worst Day (1Y)
₱32.00
April 07, 2025
Average Volume (1Y)
1.48M
Daily Average
Most Traded (1Y)
11.00M
February 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱39.65 | ₱39.90 | ₱39.30 | 860K shares | ₱34.03 Million | -₱0.35 | -0.88% |
| Dec 09, 2025 | ₱40.00 | ₱40.00 | ₱39.10 | 1.04M shares | ₱41.39 Million | +₱0.87 | +2.17% |
| Dec 05, 2025 | ₱39.15 | ₱39.70 | ₱39.00 | 2.36M shares | ₱92.54 Million | -₱0.74 | -1.88% |
| Dec 04, 2025 | ₱39.90 | ₱40.00 | ₱39.15 | 523K shares | ₱20.82 Million | -₱0.10 | -0.25% |
| Dec 03, 2025 | ₱40.00 | ₱40.30 | ₱39.10 | 238K shares | ₱9.51 Million | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱40.00 | ₱40.45 | ₱39.85 | 683K shares | ₱27.34 Million | +₱0.10 | +0.25% |
| Dec 01, 2025 | ₱39.90 | ₱40.90 | ₱39.90 | 631K shares | ₱25.33 Million | -₱0.49 | -1.24% |
| Nov 28, 2025 | ₱40.40 | ₱40.40 | ₱39.35 | 978K shares | ₱39.21 Million | +₱0.51 | +1.25% |
| Nov 27, 2025 | ₱39.90 | ₱39.90 | ₱39.00 | 511K shares | ₱20.34 Million | +₱0.40 | +1.01% |
| Nov 26, 2025 | ₱39.50 | ₱40.65 | ₱38.85 | 1.26M shares | ₱50.10 Million | -₱0.40 | -1.00% |
| Nov 25, 2025 | ₱39.90 | ₱40.90 | ₱39.75 | 1.33M shares | ₱53.30 Million | +₱0.15 | +0.38% |
| Nov 24, 2025 | ₱39.75 | ₱39.75 | ₱38.95 | 1.49M shares | ₱58.97 Million | +₱0.97 | +2.45% |
| Nov 21, 2025 | ₱38.80 | ₱39.15 | ₱38.60 | 1.48M shares | ₱57.52 Million | -₱0.35 | -0.89% |
| Nov 20, 2025 | ₱39.15 | ₱39.50 | ₱38.80 | 1.68M shares | ₱65.53 Million | +₱0.10 | +0.26% |
| Nov 19, 2025 | ₱39.05 | ₱39.65 | ₱38.50 | 1.15M shares | ₱45.27 Million | +₱0.56 | +1.43% |
| Nov 18, 2025 | ₱38.50 | ₱39.10 | ₱38.05 | 398K shares | ₱15.37 Million | -₱0.49 | -1.28% |
| Nov 17, 2025 | ₱39.00 | ₱39.10 | ₱38.50 | 1.61M shares | ₱62.82 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱39.00 | ₱39.85 | ₱38.80 | 1.33M shares | ₱52.22 Million | -₱0.59 | -1.52% |
| Nov 13, 2025 | ₱39.60 | ₱39.65 | ₱38.40 | 1.38M shares | ₱54.25 Million | +₱0.61 | +1.54% |
| Nov 12, 2025 | ₱39.00 | ₱39.10 | ₱37.25 | 2.62M shares | ₱101.01 Million | +₱1.56 | +4.00% |
| Nov 11, 2025 | ₱37.50 | ₱38.00 | ₱37.05 | 518K shares | ₱19.52 Million | -₱0.50 | -1.32% |
| Nov 10, 2025 | ₱38.00 | ₱38.00 | ₱37.50 | 525K shares | ₱20.05 Million | +₱0.56 | +1.47% |
| Nov 07, 2025 | ₱37.45 | ₱39.00 | ₱37.25 | 1.79M shares | ₱68.57 Million | -₱1.49 | -3.97% |
| Nov 06, 2025 | ₱39.00 | ₱39.70 | ₱36.15 | 3.28M shares | ₱126.63 Million | +₱3.07 | +7.88% |
| Nov 05, 2025 | ₱36.15 | ₱36.35 | ₱35.55 | 561K shares | ₱20.11 Million | -₱0.05 | -0.14% |
| Nov 04, 2025 | ₱36.20 | ₱36.50 | ₱35.00 | 1.66M shares | ₱59.44 Million | +₱1.30 | +3.58% |
| Nov 03, 2025 | ₱34.95 | ₱35.75 | ₱34.00 | 568K shares | ₱19.93 Million | -₱0.05 | -0.14% |
| Oct 30, 2025 | ₱35.00 | ₱35.50 | ₱34.65 | 649K shares | ₱22.97 Million | -₱0.49 | -1.41% |
| Oct 29, 2025 | ₱35.50 | ₱35.60 | ₱33.60 | 1.85M shares | ₱65.15 Million | +₱1.40 | +3.95% |
| Oct 28, 2025 | ₱34.15 | ₱34.95 | ₱33.85 | 800K shares | ₱27.35 Million | -₱0.40 | -1.16% |
| Oct 27, 2025 | ₱34.55 | ₱36.05 | ₱34.40 | 818K shares | ₱28.67 Million | -₱1.44 | -4.16% |
| Oct 24, 2025 | ₱36.05 | ₱36.50 | ₱35.75 | 777K shares | ₱28.11 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱36.05 | ₱36.05 | ₱35.80 | 713K shares | ₱25.68 Million | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱36.05 | ₱36.50 | ₱36.05 | 632K shares | ₱22.81 Million | -₱0.44 | -1.23% |
| Oct 21, 2025 | ₱36.50 | ₱37.40 | ₱36.50 | 640K shares | ₱23.70 Million | -₱0.49 | -1.35% |
| Oct 20, 2025 | ₱37.00 | ₱37.40 | ₱36.65 | 512K shares | ₱19.03 Million | -₱0.40 | -1.07% |
| Oct 17, 2025 | ₱37.40 | ₱38.00 | ₱36.65 | 3.75M shares | ₱140.47 Million | -₱0.35 | -0.93% |
| Oct 16, 2025 | ₱37.75 | ₱37.75 | ₱36.00 | 1.41M shares | ₱52.46 Million | +₱1.29 | +3.42% |
| Oct 15, 2025 | ₱36.50 | ₱37.20 | ₱36.50 | 881K shares | ₱32.29 Million | -₱0.69 | -1.88% |
| Oct 14, 2025 | ₱37.20 | ₱37.35 | ₱36.65 | 2.22M shares | ₱82.54 Million | +₱0.41 | +1.09% |
| Oct 13, 2025 | ₱36.80 | ₱37.65 | ₱36.60 | 230K shares | ₱8.44 Million | -₱0.30 | -0.81% |
| Oct 10, 2025 | ₱37.10 | ₱38.05 | ₱37.10 | 412K shares | ₱15.35 Million | -₱0.88 | -2.37% |
| Oct 09, 2025 | ₱38.00 | ₱38.50 | ₱37.20 | 1.09M shares | ₱41.58 Million | -₱0.15 | -0.39% |
| Oct 08, 2025 | ₱38.15 | ₱38.30 | ₱37.95 | 523K shares | ₱19.96 Million | +₱0.20 | +0.53% |
| Oct 07, 2025 | ₱37.95 | ₱37.95 | ₱36.20 | 1.52M shares | ₱57.15 Million | +₱1.19 | +3.13% |
| Oct 06, 2025 | ₱36.80 | ₱37.80 | ₱36.65 | 540K shares | ₱19.92 Million | -₱0.98 | -2.65% |
| Oct 03, 2025 | ₱37.80 | ₱37.95 | ₱37.25 | 1.20M shares | ₱45.20 Million | +₱0.35 | +0.93% |
| Oct 02, 2025 | ₱37.45 | ₱37.85 | ₱37.00 | 615K shares | ₱23.04 Million | -₱0.54 | -1.45% |
| Oct 01, 2025 | ₱38.00 | ₱38.00 | ₱37.15 | 561K shares | ₱21.26 Million | +₱0.35 | +0.93% |
| Sep 30, 2025 | ₱37.65 | ₱37.80 | ₱36.20 | 536K shares | ₱19.93 Million | +₱0.46 | +1.21% |
| Sep 29, 2025 | ₱37.20 | ₱38.00 | ₱36.55 | 1.95M shares | ₱72.95 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱37.20 | ₱37.20 | ₱36.00 | 533K shares | ₱19.46 Million | +₱1.67 | +4.49% |
| Sep 25, 2025 | ₱35.60 | ₱38.75 | ₱35.50 | 9.50M shares | ₱360.91 Million | -₱2.89 | -8.13% |
| Sep 24, 2025 | ₱38.75 | ₱38.80 | ₱38.50 | 6.97M shares | ₱269.94 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱38.75 | ₱38.80 | ₱38.60 | 1.84M shares | ₱71.22 Million | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱38.75 | ₱38.90 | ₱38.75 | 1.22M shares | ₱47.21 Million | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱38.75 | ₱38.80 | ₱38.70 | 2.36M shares | ₱91.37 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱38.75 | ₱38.85 | ₱38.75 | 3.15M shares | ₱121.94 Million | -₱0.20 | -0.51% |
| Sep 17, 2025 | ₱38.95 | ₱39.20 | ₱38.80 | 908K shares | ₱35.38 Million | +₱0.20 | +0.52% |
| Sep 16, 2025 | ₱38.75 | ₱38.90 | ₱38.20 | 543K shares | ₱20.93 Million | +₱0.56 | +1.44% |
| Sep 15, 2025 | ₱38.20 | ₱38.30 | ₱37.80 | 1.55M shares | ₱59.03 Million | +₱0.20 | +0.53% |
| Sep 12, 2025 | ₱38.00 | ₱38.10 | ₱37.75 | 2.84M shares | ₱108.06 Million | +₱0.61 | +1.60% |
| Sep 11, 2025 | ₱37.40 | ₱37.70 | ₱37.20 | 1.33M shares | ₱49.73 Million | -₱0.25 | -0.66% |
| Sep 10, 2025 | ₱37.65 | ₱38.00 | ₱37.20 | 1.45M shares | ₱54.72 Million | +₱0.46 | +1.21% |
| Sep 09, 2025 | ₱37.20 | ₱37.50 | ₱35.00 | 3.50M shares | ₱125.10 Million | +₱0.30 | +0.81% |
| Sep 08, 2025 | ₱36.90 | ₱36.90 | ₱35.45 | 1.64M shares | ₱59.54 Million | +₱1.84 | +4.98% |
| Sep 05, 2025 | ₱35.15 | ₱35.75 | ₱35.15 | 1.78M shares | ₱63.02 Million | -₱0.44 | -1.26% |
| Sep 04, 2025 | ₱35.60 | ₱35.60 | ₱35.00 | 372K shares | ₱13.09 Million | +₱0.61 | +1.71% |
| Sep 03, 2025 | ₱35.00 | ₱35.05 | ₱34.90 | 1.58M shares | ₱55.15 Million | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱35.00 | ₱35.50 | ₱34.90 | 2.46M shares | ₱86.26 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱35.00 | ₱36.50 | ₱35.00 | 153K shares | ₱5.38 Million | -₱1.62 | -4.63% |
| Aug 29, 2025 | ₱36.70 | ₱36.70 | ₱34.90 | 1.83M shares | ₱67.06 Million | +₱1.30 | +3.53% |
| Aug 28, 2025 | ₱35.45 | ₱35.50 | ₱35.15 | 985K shares | ₱34.93 Million | +₱0.35 | +1.00% |
| Aug 27, 2025 | ₱35.10 | ₱35.30 | ₱34.90 | 759K shares | ₱26.65 Million | +₱0.10 | +0.29% |
| Aug 26, 2025 | ₱35.00 | ₱35.20 | ₱34.70 | 1.54M shares | ₱53.82 Million | +₱0.51 | +1.45% |
| Aug 22, 2025 | ₱34.50 | ₱35.00 | ₱32.70 | 862K shares | ₱29.52 Million | +₱1.90 | +5.50% |
| Aug 20, 2025 | ₱32.70 | ₱34.25 | ₱32.70 | 1.81M shares | ₱59.29 Million | -₱1.48 | -4.53% |
| Aug 19, 2025 | ₱34.25 | ₱34.45 | ₱33.45 | 588K shares | ₱20.00 Million | +₱0.51 | +1.48% |
| Aug 18, 2025 | ₱33.75 | ₱34.35 | ₱33.35 | 662K shares | ₱22.34 Million | -₱0.25 | -0.74% |
| Aug 15, 2025 | ₱34.00 | ₱34.40 | ₱32.95 | 1.23M shares | ₱41.57 Million | -₱0.39 | -1.16% |
| Aug 14, 2025 | ₱34.40 | ₱34.70 | ₱34.00 | 2.95M shares | ₱101.33 Million | +₱0.41 | +1.18% |
| Aug 13, 2025 | ₱34.00 | ₱36.00 | ₱34.00 | 2.66M shares | ₱91.93 Million | -₱0.97 | -2.86% |
| Aug 12, 2025 | ₱35.00 | ₱35.50 | ₱34.70 | 1.90M shares | ₱66.82 Million | -₱0.40 | -1.13% |
| Aug 11, 2025 | ₱35.40 | ₱36.00 | ₱35.20 | 1.29M shares | ₱45.72 Million | -₱0.59 | -1.67% |
| Aug 08, 2025 | ₱36.00 | ₱36.70 | ₱35.50 | 654K shares | ₱23.46 Million | +₱0.25 | +0.70% |
| Aug 07, 2025 | ₱35.75 | ₱37.00 | ₱35.70 | 1.02M shares | ₱37.00 Million | -₱0.49 | -1.38% |
| Aug 06, 2025 | ₱36.25 | ₱37.15 | ₱36.25 | 759K shares | ₱27.52 Million | -₱0.49 | -1.36% |
| Aug 05, 2025 | ₱36.75 | ₱37.75 | ₱36.15 | 666K shares | ₱24.56 Million | -₱0.25 | -0.68% |
| Aug 04, 2025 | ₱37.00 | ₱37.00 | ₱36.00 | 368K shares | ₱13.44 Million | +₱0.20 | +0.54% |
| Aug 01, 2025 | ₱36.80 | ₱38.00 | ₱36.70 | 523K shares | ₱19.61 Million | -₱0.20 | -0.54% |
| Jul 31, 2025 | ₱37.00 | ₱37.00 | ₱36.75 | 824K shares | ₱30.46 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱37.00 | ₱38.00 | ₱36.55 | 625K shares | ₱23.43 Million | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱37.00 | ₱37.50 | ₱36.40 | 586K shares | ₱21.68 Million | -₱0.49 | -1.33% |
| Jul 28, 2025 | ₱37.50 | ₱37.90 | ₱37.35 | 569K shares | ₱21.48 Million | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱37.50 | ₱37.90 | ₱37.50 | 7.36M shares | ₱278.17 Million | -₱0.40 | -1.06% |
| Jul 24, 2025 | ₱37.90 | ₱37.95 | ₱37.65 | 536K shares | ₱20.30 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱37.90 | ₱38.00 | ₱37.80 | 428K shares | ₱16.21 Million | -₱0.10 | -0.26% |
| Jul 22, 2025 | ₱38.00 | ₱38.00 | ₱37.10 | 601K shares | ₱22.83 Million | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱38.00 | ₱38.30 | ₱37.15 | 1.01M shares | ₱38.33 Million | +₱0.71 | +1.88% |
| Jul 18, 2025 | ₱37.30 | ₱37.55 | ₱36.75 | 554K shares | ₱20.65 Million | +₱0.10 | +0.27% |
| Jul 17, 2025 | ₱37.20 | ₱37.65 | ₱36.90 | 506K shares | ₱18.82 Million | +₱0.45 | +1.22% |
| Jul 16, 2025 | ₱36.75 | ₱37.95 | ₱36.75 | 884K shares | ₱32.62 Million | -₱1.16 | -3.16% |
| Jul 15, 2025 | ₱37.95 | ₱38.00 | ₱36.90 | 574K shares | ₱21.80 Million | +₱1.13 | +2.99% |
| Jul 14, 2025 | ₱36.85 | ₱38.00 | ₱36.75 | 4.14M shares | ₱152.90 Million | -₱1.12 | -3.03% |
| Jul 11, 2025 | ₱38.00 | ₱39.35 | ₱38.00 | 1.32M shares | ₱50.77 Million | -₱0.49 | -1.30% |
| Jul 10, 2025 | ₱38.50 | ₱39.70 | ₱38.50 | 1.52M shares | ₱58.95 Million | -₱0.64 | -1.66% |
| Jul 09, 2025 | ₱39.15 | ₱39.40 | ₱39.15 | 1.49M shares | ₱58.59 Million | -₱0.25 | -0.63% |
| Jul 08, 2025 | ₱39.40 | ₱40.05 | ₱39.25 | 3.32M shares | ₱130.86 Million | -₱0.30 | -0.76% |
| Jul 07, 2025 | ₱39.70 | ₱40.25 | ₱39.50 | 700K shares | ₱27.91 Million | +₱0.20 | +0.51% |
| Jul 04, 2025 | ₱39.50 | ₱40.70 | ₱39.50 | 3.15M shares | ₱126.40 Million | -₱1.17 | -2.95% |
| Jul 03, 2025 | ₱40.70 | ₱41.50 | ₱39.90 | 673K shares | ₱27.52 Million | +₱0.20 | +0.49% |
| Jul 02, 2025 | ₱40.50 | ₱40.85 | ₱40.15 | 412K shares | ₱16.70 Million | -₱0.10 | -0.25% |
| Jul 01, 2025 | ₱40.60 | ₱40.95 | ₱40.25 | 1.46M shares | ₱59.75 Million | +₱0.35 | +0.87% |
| Jun 30, 2025 | ₱40.25 | ₱40.85 | ₱40.00 | 725K shares | ₱29.20 Million | +₱0.25 | +0.63% |
| Jun 27, 2025 | ₱40.00 | ₱40.60 | ₱39.65 | 1.48M shares | ₱59.28 Million | +₱0.10 | +0.25% |
| Jun 26, 2025 | ₱39.90 | ₱40.90 | ₱39.80 | 1.66M shares | ₱66.55 Million | -₱0.74 | -1.85% |
| Jun 25, 2025 | ₱40.65 | ₱41.00 | ₱40.25 | 2.25M shares | ₱91.49 Million | -₱0.35 | -0.85% |
| Jun 24, 2025 | ₱41.00 | ₱41.00 | ₱39.30 | 3.62M shares | ₱146.16 Million | +₱1.78 | +4.33% |
| Jun 23, 2025 | ₱39.30 | ₱40.35 | ₱39.00 | 1.72M shares | ₱67.86 Million | -₱0.93 | -2.36% |
| Jun 20, 2025 | ₱40.25 | ₱40.50 | ₱39.60 | 1.32M shares | ₱53.20 Million | +₱0.15 | +0.37% |
| Jun 19, 2025 | ₱40.10 | ₱40.50 | ₱40.00 | 1.85M shares | ₱74.37 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱40.10 | ₱40.25 | ₱39.55 | 588K shares | ₱23.58 Million | -₱0.10 | -0.25% |
| Jun 17, 2025 | ₱40.20 | ₱40.20 | ₱39.30 | 960K shares | ₱38.27 Million | +₱0.71 | +1.77% |
| Jun 16, 2025 | ₱39.50 | ₱40.05 | ₱39.00 | 2.69M shares | ₱106.44 Million | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱39.50 | ₱40.30 | ₱39.50 | 802K shares | ₱31.94 Million | -₱0.45 | -1.13% |
| Jun 11, 2025 | ₱39.95 | ₱40.45 | ₱39.55 | 644K shares | ₱25.79 Million | +₱0.40 | +1.01% |
| Jun 10, 2025 | ₱39.55 | ₱40.40 | ₱39.55 | 385K shares | ₱15.28 Million | -₱0.45 | -1.13% |
| Jun 09, 2025 | ₱40.00 | ₱41.20 | ₱40.00 | 108K shares | ₱4.35 Million | -₱0.98 | -2.44% |
| Jun 05, 2025 | ₱41.00 | ₱41.00 | ₱41.00 | 983K shares | ₱39.98 Million | +₱1.18 | +2.89% |
| Jun 04, 2025 | ₱39.85 | ₱39.90 | ₱39.20 | 781K shares | ₱31.11 Million | +₱0.66 | +1.66% |
| Jun 03, 2025 | ₱39.20 | ₱39.75 | ₱38.80 | 2.36M shares | ₱92.08 Million | +₱0.35 | +0.90% |
| Jun 02, 2025 | ₱38.85 | ₱39.95 | ₱38.60 | 1.83M shares | ₱71.48 Million | -₱1.07 | -2.75% |
| May 30, 2025 | ₱39.95 | ₱40.10 | ₱39.25 | 1.44M shares | ₱57.04 Million | -₱0.05 | -0.12% |
| May 29, 2025 | ₱40.00 | ₱40.50 | ₱39.30 | 1.42M shares | ₱56.34 Million | +₱0.56 | +1.39% |
| May 28, 2025 | ₱39.45 | ₱41.30 | ₱39.45 | 680K shares | ₱27.58 Million | -₱1.49 | -3.78% |
| May 27, 2025 | ₱41.00 | ₱41.45 | ₱40.00 | 736K shares | ₱30.16 Million | +₱0.61 | +1.49% |
| May 26, 2025 | ₱40.40 | ₱40.65 | ₱40.00 | 573K shares | ₱23.12 Million | +₱0.35 | +0.87% |
| May 23, 2025 | ₱40.05 | ₱40.65 | ₱39.35 | 2.13M shares | ₱85.06 Million | +₱0.05 | +0.12% |
| May 22, 2025 | ₱40.00 | ₱40.00 | ₱39.00 | 1.35M shares | ₱53.75 Million | +₱0.25 | +0.63% |
| May 21, 2025 | ₱39.75 | ₱40.50 | ₱39.15 | 550K shares | ₱21.87 Million | +₱0.10 | +0.25% |
| May 20, 2025 | ₱39.65 | ₱41.00 | ₱39.25 | 632K shares | ₱25.28 Million | -₱0.35 | -0.88% |
| May 19, 2025 | ₱40.00 | ₱40.85 | ₱39.95 | 391K shares | ₱15.76 Million | -₱0.59 | -1.48% |
| May 16, 2025 | ₱40.60 | ₱40.60 | ₱39.50 | 480K shares | ₱19.45 Million | +₱0.41 | +1.00% |
| May 15, 2025 | ₱40.20 | ₱41.75 | ₱39.70 | 1.39M shares | ₱56.13 Million | -₱1.49 | -3.71% |
| May 14, 2025 | ₱41.75 | ₱42.35 | ₱41.40 | 915K shares | ₱38.22 Million | -₱0.25 | -0.60% |
| May 13, 2025 | ₱42.00 | ₱42.00 | ₱40.50 | 643K shares | ₱26.80 Million | +₱2.10 | +5.00% |
| May 09, 2025 | ₱40.00 | ₱40.90 | ₱39.15 | 886K shares | ₱35.48 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱40.00 | ₱40.10 | ₱39.10 | 803K shares | ₱32.08 Million | +₱0.51 | +1.27% |
| May 07, 2025 | ₱39.50 | ₱40.05 | ₱38.50 | 1.46M shares | ₱58.03 Million | +₱0.51 | +1.28% |
| May 06, 2025 | ₱39.00 | ₱39.45 | ₱38.35 | 529K shares | ₱20.56 Million | +₱0.10 | +0.26% |
| May 05, 2025 | ₱38.90 | ₱39.75 | ₱37.65 | 1.96M shares | ₱76.15 Million | +₱0.97 | +2.50% |
| May 02, 2025 | ₱37.95 | ₱38.20 | ₱37.85 | 993K shares | ₱37.71 Million | -₱0.20 | -0.52% |
| Apr 30, 2025 | ₱38.15 | ₱39.00 | ₱38.10 | 1.80M shares | ₱69.19 Million | -₱0.83 | -2.18% |
| Apr 29, 2025 | ₱39.00 | ₱39.05 | ₱37.65 | 632K shares | ₱24.29 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱39.00 | ₱39.40 | ₱38.20 | 2.43M shares | ₱94.82 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱39.00 | ₱39.00 | ₱37.10 | 1.69M shares | ₱65.59 Million | +₱2.11 | +5.41% |
| Apr 24, 2025 | ₱37.00 | ₱37.10 | ₱35.40 | 1.63M shares | ₱60.26 Million | +₱1.03 | +2.78% |
| Apr 23, 2025 | ₱36.00 | ₱36.25 | ₱35.25 | 766K shares | ₱27.46 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱36.00 | ₱36.00 | ₱35.30 | 1.05M shares | ₱37.53 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱36.00 | ₱36.05 | ₱34.40 | 3.86M shares | ₱137.23 Million | +₱0.56 | +1.55% |
| Apr 16, 2025 | ₱35.45 | ₱36.05 | ₱34.40 | 1.93M shares | ₱68.43 Million | -₱0.59 | -1.66% |
| Apr 15, 2025 | ₱36.05 | ₱36.80 | ₱35.80 | 1.86M shares | ₱67.22 Million | -₱0.74 | -2.04% |
| Apr 14, 2025 | ₱36.80 | ₱36.80 | ₱34.20 | 266K shares | ₱9.63 Million | +₱1.84 | +4.99% |
| Apr 11, 2025 | ₱35.05 | ₱35.30 | ₱33.10 | 2.85M shares | ₱98.57 Million | +₱0.35 | +1.01% |
| Apr 10, 2025 | ₱34.70 | ₱35.20 | ₱34.00 | 2.94M shares | ₱101.35 Million | -₱0.20 | -0.57% |
| Apr 08, 2025 | ₱34.90 | ₱34.90 | ₱31.60 | 2.27M shares | ₱76.10 Million | +₱3.16 | +9.06% |
| Apr 07, 2025 | ₱32.00 | ₱33.50 | ₱32.00 | 1.60M shares | ₱51.41 Million | -₱2.10 | -6.57% |
| Apr 04, 2025 | ₱34.25 | ₱34.70 | ₱33.00 | 1.69M shares | ₱57.49 Million | +₱0.10 | +0.29% |
| Apr 03, 2025 | ₱34.15 | ₱35.30 | ₱34.00 | 2.92M shares | ₱100.57 Million | -₱1.48 | -4.34% |
| Apr 02, 2025 | ₱35.70 | ₱36.50 | ₱35.70 | 3.07M shares | ₱110.57 Million | -₱0.83 | -2.33% |
| Mar 31, 2025 | ₱36.55 | ₱37.60 | ₱36.25 | 4.18M shares | ₱152.90 Million | -₱1.02 | -2.79% |
| Mar 28, 2025 | ₱37.60 | ₱38.00 | ₱37.10 | 2.10M shares | ₱78.80 Million | -₱0.39 | -1.05% |
| Mar 27, 2025 | ₱38.00 | ₱39.05 | ₱36.90 | 1.76M shares | ₱67.04 Million | -₱1.02 | -2.69% |
| Mar 26, 2025 | ₱39.05 | ₱39.55 | ₱38.80 | 925K shares | ₱36.14 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱39.05 | ₱39.30 | ₱39.00 | 675K shares | ₱26.38 Million | -₱0.35 | -0.89% |
| Mar 24, 2025 | ₱39.40 | ₱40.90 | ₱39.40 | 1.01M shares | ₱40.06 Million | -₱1.45 | -3.67% |
| Mar 21, 2025 | ₱40.90 | ₱40.90 | ₱39.35 | 1.32M shares | ₱53.54 Million | +₱0.71 | +1.74% |
| Mar 20, 2025 | ₱40.20 | ₱40.40 | ₱39.60 | 403K shares | ₱16.20 Million | +₱0.20 | +0.50% |
| Mar 19, 2025 | ₱40.00 | ₱40.00 | ₱39.05 | 586K shares | ₱23.28 Million | +₱1.02 | +2.56% |
| Mar 18, 2025 | ₱39.00 | ₱39.55 | ₱38.80 | 1.73M shares | ₱67.47 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱39.00 | ₱39.85 | ₱39.00 | 1.85M shares | ₱72.25 Million | -₱0.83 | -2.13% |
| Mar 14, 2025 | ₱39.85 | ₱39.85 | ₱38.80 | 924K shares | ₱36.81 Million | +₱0.66 | +1.66% |
| Mar 13, 2025 | ₱39.20 | ₱40.00 | ₱38.95 | 1.13M shares | ₱44.04 Million | -₱0.98 | -2.49% |
| Mar 12, 2025 | ₱40.20 | ₱41.00 | ₱39.25 | 2.35M shares | ₱94.29 Million | -₱0.78 | -1.95% |
| Mar 11, 2025 | ₱41.00 | ₱41.00 | ₱39.70 | 230K shares | ₱9.24 Million | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱41.00 | ₱41.05 | ₱40.25 | 487K shares | ₱19.95 Million | +₱0.20 | +0.49% |
| Mar 07, 2025 | ₱40.80 | ₱41.00 | ₱40.45 | 1.32M shares | ₱54.05 Million | -₱0.20 | -0.49% |
| Mar 06, 2025 | ₱41.00 | ₱41.60 | ₱40.70 | 2.49M shares | ₱102.03 Million | +₱0.20 | +0.49% |
| Mar 05, 2025 | ₱40.80 | ₱41.20 | ₱40.00 | 2.81M shares | ₱113.82 Million | +₱0.71 | +1.75% |
| Mar 04, 2025 | ₱40.10 | ₱40.75 | ₱39.10 | 2.28M shares | ₱91.25 Million | -₱0.35 | -0.87% |
| Mar 03, 2025 | ₱40.45 | ₱41.00 | ₱39.00 | 418K shares | ₱16.79 Million | +₱0.05 | +0.12% |
| Feb 28, 2025 | ₱40.40 | ₱40.40 | ₱38.45 | 11.00M shares | ₱443.99 Million | +₱1.45 | +3.59% |
| Feb 27, 2025 | ₱39.00 | ₱39.50 | ₱38.65 | 257K shares | ₱9.99 Million | +₱0.35 | +0.91% |
| Feb 26, 2025 | ₱38.65 | ₱39.80 | ₱38.20 | 1.15M shares | ₱44.37 Million | -₱0.83 | -2.15% |
| Feb 25, 2025 | ₱39.50 | ₱39.50 | ₱38.75 | 694K shares | ₱27.16 Million | +₱0.71 | +1.80% |
| Feb 24, 2025 | ₱38.80 | ₱39.00 | ₱37.05 | 2.77M shares | ₱107.07 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱38.80 | ₱39.40 | ₱38.60 | 816K shares | ₱31.67 Million | -₱0.59 | -1.52% |
| Feb 20, 2025 | ₱39.40 | ₱39.75 | ₱38.95 | 88K shares | ₱3.45 Million | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱39.40 | ₱39.60 | ₱38.50 | 1.02M shares | ₱39.71 Million | +₱0.92 | +2.34% |
| Feb 18, 2025 | ₱38.50 | ₱38.65 | ₱37.80 | 3.79M shares | ₱145.81 Million | +₱0.71 | +1.85% |
| Feb 17, 2025 | ₱37.80 | ₱38.80 | ₱36.85 | 2.85M shares | ₱107.25 Million | -₱0.98 | -2.58% |
| Feb 14, 2025 | ₱38.80 | ₱39.00 | ₱38.00 | 1.21M shares | ₱46.68 Million | -₱0.20 | -0.51% |
| Feb 13, 2025 | ₱39.00 | ₱39.70 | ₱38.30 | 1.88M shares | ₱73.08 Million | -₱0.98 | -2.50% |
| Feb 12, 2025 | ₱40.00 | ₱40.00 | ₱37.10 | 2.86M shares | ₱111.35 Million | +₱1.29 | +3.23% |
| Feb 11, 2025 | ₱38.75 | ₱40.00 | ₱38.30 | 1.86M shares | ₱71.89 Million | -₱1.21 | -3.13% |
| Feb 10, 2025 | ₱40.00 | ₱40.20 | ₱39.75 | 605K shares | ₱24.16 Million | +₱0.20 | +0.50% |
| Feb 07, 2025 | ₱39.80 | ₱41.00 | ₱39.80 | 1.08M shares | ₱43.37 Million | -₱1.12 | -2.81% |
| Feb 06, 2025 | ₱40.95 | ₱41.60 | ₱39.95 | 2.38M shares | ₱96.55 Million | -₱0.54 | -1.33% |
| Feb 05, 2025 | ₱41.50 | ₱42.00 | ₱40.95 | 1.70M shares | ₱70.49 Million | -₱0.25 | -0.60% |
| Feb 04, 2025 | ₱41.75 | ₱42.05 | ₱40.60 | 2.09M shares | ₱87.36 Million | +₱1.29 | +3.09% |
| Feb 03, 2025 | ₱40.50 | ₱41.10 | ₱38.50 | 3.15M shares | ₱125.29 Million | +₱4.25 | +10.50% |
| Jan 31, 2025 | ₱36.65 | ₱41.50 | ₱36.65 | 4.80M shares | ₱184.42 Million | -₱3.77 | -10.28% |
| Jan 30, 2025 | ₱40.85 | ₱40.85 | ₱39.50 | 410K shares | ₱16.53 Million | +₱1.03 | +2.51% |
| Jan 28, 2025 | ₱39.85 | ₱40.50 | ₱39.00 | 1.91M shares | ₱76.01 Million | -₱0.64 | -1.60% |
| Jan 27, 2025 | ₱40.50 | ₱41.55 | ₱40.50 | 1.17M shares | ₱47.74 Million | -₱1.17 | -2.88% |
| Jan 24, 2025 | ₱41.70 | ₱42.80 | ₱41.50 | 928K shares | ₱38.75 Million | -₱1.17 | -2.80% |
| Jan 23, 2025 | ₱42.90 | ₱44.25 | ₱42.90 | 1.36M shares | ₱58.45 Million | -₱1.31 | -3.05% |
| Jan 22, 2025 | ₱44.25 | ₱44.50 | ₱42.80 | 2.71M shares | ₱119.35 Million | +₱1.13 | +2.55% |
| Jan 21, 2025 | ₱43.15 | ₱43.50 | ₱43.05 | 370K shares | ₱15.96 Million | -₱0.83 | -1.93% |
| Jan 20, 2025 | ₱44.00 | ₱44.00 | ₱42.15 | 1.50M shares | ₱65.24 Million | +₱0.51 | +1.15% |
| Jan 17, 2025 | ₱43.50 | ₱43.80 | ₱43.00 | 1.13M shares | ₱48.75 Million | +₱0.25 | +0.58% |
| Jan 16, 2025 | ₱43.25 | ₱43.50 | ₱42.75 | 920K shares | ₱39.76 Million | +₱0.10 | +0.23% |
| Jan 15, 2025 | ₱43.15 | ₱44.10 | ₱42.75 | 1.37M shares | ₱59.06 Million | -₱0.79 | -1.82% |
| Jan 14, 2025 | ₱43.95 | ₱44.10 | ₱43.65 | 1.38M shares | ₱60.41 Million | -₱0.20 | -0.45% |
| Jan 13, 2025 | ₱44.15 | ₱44.50 | ₱44.00 | 1.14M shares | ₱50.31 Million | -₱0.35 | -0.79% |
| Jan 10, 2025 | ₱44.50 | ₱44.65 | ₱43.15 | 1.35M shares | ₱59.31 Million | +₱1.02 | +2.30% |
| Jan 09, 2025 | ₱43.50 | ₱43.80 | ₱42.90 | 442K shares | ₱19.16 Million | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱43.50 | ₱43.80 | ₱42.55 | 1.25M shares | ₱54.42 Million | +₱0.25 | +0.58% |
| Jan 07, 2025 | ₱43.25 | ₱43.25 | ₱42.30 | 542K shares | ₱23.37 Million | +₱0.35 | +0.82% |
| Jan 06, 2025 | ₱42.90 | ₱43.00 | ₱42.15 | 332K shares | ₱14.22 Million | +₱0.76 | +1.78% |
| Jan 03, 2025 | ₱42.15 | ₱42.35 | ₱42.00 | 1.08M shares | ₱45.60 Million | +₱0.15 | +0.36% |
| Jan 02, 2025 | ₱42.00 | ₱42.10 | ₱41.90 | 656K shares | ₱27.51 Million | +₱0.05 | +0.12% |
| Dec 27, 2024 | ₱41.95 | ₱42.00 | ₱41.10 | 1.22M shares | ₱50.97 Million | +₱0.61 | +1.45% |
| Dec 26, 2024 | ₱41.35 | ₱41.50 | ₱41.10 | 868K shares | ₱35.91 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱41.35 | ₱41.70 | ₱40.75 | 805K shares | ₱33.25 Million | -₱0.64 | -1.55% |
| Dec 20, 2024 | ₱42.00 | ₱42.55 | ₱41.15 | 3.14M shares | ₱130.55 Million | +₱0.81 | +1.94% |
| Dec 19, 2024 | ₱41.20 | ₱41.80 | ₱40.60 | 3.02M shares | ₱123.59 Million | -₱0.15 | -0.36% |
| Dec 18, 2024 | ₱41.35 | ₱42.60 | ₱41.20 | 1.11M shares | ₱46.04 Million | -₱0.83 | -2.01% |
| Dec 17, 2024 | ₱42.20 | ₱42.40 | ₱41.55 | 1.26M shares | ₱52.89 Million | +₱0.20 | +0.48% |
| Dec 16, 2024 | ₱42.00 | ₱44.95 | ₱42.00 | 1.99M shares | ₱85.09 Million | -₱2.80 | -6.67% |
| Dec 13, 2024 | ₱45.00 | ₱45.50 | ₱42.50 | 1.77M shares | ₱78.90 Million | +₱0.05 | +0.11% |
| Dec 12, 2024 | ₱44.95 | ₱44.95 | ₱41.65 | 1.87M shares | ₱83.30 Million | +₱2.20 | +4.90% |
| Dec 11, 2024 | ₱42.85 | ₱42.90 | ₱42.00 | 964K shares | ₱41.10 Million | +₱0.87 | +2.02% |
| Dec 10, 2024 | ₱42.00 | ₱42.20 | ₱41.45 | 1.07M shares | ₱44.93 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the CNPF stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where CNPF sits within its recent range.
Price & Volume Charts
Visual representation of CNPF historical performance for the selected period
Historical Price Chart
The chart displays CNPF closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in CNPF price history for the selected period
Apr
2025
April 07, 2025
Lowest Price
₱32.00
Lowest price of ₱32.00 recorded, marking the period's minimum valuation, with a -6.57% decline on that day
Feb
2025
February 28, 2025
Highest Trading Volume
₱40.40
11.00M Shares (₱444.54M total value)
Most actively traded day with 11.00M shares (₱444.54M total value) at ₱40.40 per share, indicating peak investor activity
Feb
2025
February 03, 2025
Biggest Daily Gain
₱40.50
(+10.50%)
Single-day gain of 10.50% with ₱4.25 price increase, the largest percentage rise in this period, with 3.15M shares changing hands
Jan
2025
January 31, 2025
Biggest Daily Loss
₱36.65
(-10.28%)
Single-day loss of -10.28% with ₱3.77 price decrease, the largest percentage drop in this period, with 4.80M shares traded during the decline
Dec
2024
December 13, 2024
Highest Price
₱45.00
Peak price of ₱45.00 reached during this period, representing the stock's maximum value, with 1.77M shares traded and +0.11% price movement on that day
Historical Insights
Statistical analysis of CNPF price movements for the selected period
Long-Term Trend (MA200)
Bullish
CNPF is trading 4.07% above the 200-day Moving Average (₱38.10). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
CNPF showed moderate volatility with a standard deviation of 2.38% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 10, 2024 to December 10, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, CNPF recorded 108 positive days, 105 negative days, and 31 unchanged days, resulting in a win rate of 44.3% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱13.00
The trading range spread for CNPF was ₱13.00, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to CNPF by sector and industry.
Historical Price Data FAQs
Common questions about CNPF stock price history page
What is the CNPF stock price history page?
The CNPF stock price history page provides comprehensive historical trading data for Century Pacific Food, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is CNPF's 52-week trading range?
CNPF has traded between ₱32.00 and ₱45.00 over the past 52 weeks for Century Pacific Food, Inc., representing a price range of 40.6%. Currently trading at ₱39.65, the stock is 23.9% above its 52-week low and 11.9% below its 52-week high.
How has CNPF performed year-to-date (YTD)?
Year-to-date in 2025, CNPF has declined 5.6% from ₱42.00 to ₱39.65 for Century Pacific Food, Inc.. The stock reached a YTD high of ₱44.50 and a low of ₱32.00.
What is CNPF's 50-day moving average (MA50)?
The 50-day moving average for Century Pacific Food, Inc. (CNPF) is ₱37.90. The stock is currently trading above this level at ₱39.65, which is 4.6% above the 50-day MA.
What is CNPF's 200-day moving average (MA200)?
The 200-day moving average for Century Pacific Food, Inc. (CNPF) is ₱38.10. The stock is currently trading above this key long-term indicator at ₱39.65, which is 4.1% above the 200-day MA.