CNPF Stock Price History - Century Pacific Food, Inc.
Best Day
₱45.00
December 13, 2024
Worst Day
₱32.00
April 07, 2025
Average Volume
1.6M
Daily Average
Most Traded
11.0M
February 28, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | ₱35.00 | ₱35.50 | ₱34.65 | 649,100 | ₱22,970,390.00 | -0.49 | -1.41% |
| Oct 29, 2025 | ₱35.50 | ₱35.60 | ₱33.60 | 1,848,500 | ₱65,152,935.00 | +1.40 | +3.95% |
| Oct 28, 2025 | ₱34.15 | ₱34.95 | ₱33.85 | 800,000 | ₱27,346,845.00 | -0.40 | -1.16% |
| Oct 27, 2025 | ₱34.55 | ₱36.05 | ₱34.40 | 818,300 | ₱28,667,640.00 | -1.44 | -4.16% |
| Oct 24, 2025 | ₱36.05 | ₱36.50 | ₱35.75 | 776,700 | ₱28,112,750.00 | 0.00 | 0.00% |
| Oct 23, 2025 | ₱36.05 | ₱36.05 | ₱35.80 | 713,400 | ₱25,678,020.00 | 0.00 | 0.00% |
| Oct 22, 2025 | ₱36.05 | ₱36.50 | ₱36.05 | 631,600 | ₱22,807,640.00 | -0.44 | -1.23% |
| Oct 21, 2025 | ₱36.50 | ₱37.40 | ₱36.50 | 639,900 | ₱23,699,100.00 | -0.49 | -1.35% |
| Oct 20, 2025 | ₱37.00 | ₱37.40 | ₱36.65 | 512,300 | ₱19,030,465.00 | -0.40 | -1.07% |
| Oct 17, 2025 | ₱37.40 | ₱38.00 | ₱36.65 | 3,750,900 | ₱140,474,750.00 | -0.35 | -0.93% |
| Oct 16, 2025 | ₱37.75 | ₱37.75 | ₱36.00 | 1,408,600 | ₱52,460,695.00 | +1.29 | +3.42% |
| Oct 15, 2025 | ₱36.50 | ₱37.20 | ₱36.50 | 880,900 | ₱32,293,050.00 | -0.69 | -1.88% |
| Oct 14, 2025 | ₱37.20 | ₱37.35 | ₱36.65 | 2,221,200 | ₱82,543,020.00 | +0.41 | +1.09% |
| Oct 13, 2025 | ₱36.80 | ₱37.65 | ₱36.60 | 229,500 | ₱8,444,880.00 | -0.30 | -0.81% |
| Oct 10, 2025 | ₱37.10 | ₱38.05 | ₱37.10 | 411,800 | ₱15,346,170.00 | -0.88 | -2.37% |
| Oct 09, 2025 | ₱38.00 | ₱38.50 | ₱37.20 | 1,090,100 | ₱41,584,200.00 | -0.15 | -0.39% |
| Oct 08, 2025 | ₱38.15 | ₱38.30 | ₱37.95 | 523,000 | ₱19,957,520.00 | +0.20 | +0.53% |
| Oct 07, 2025 | ₱37.95 | ₱37.95 | ₱36.20 | 1,522,300 | ₱57,146,805.00 | +1.19 | +3.13% |
| Oct 06, 2025 | ₱36.80 | ₱37.80 | ₱36.65 | 539,900 | ₱19,921,420.00 | -0.98 | -2.65% |
| Oct 03, 2025 | ₱37.80 | ₱37.95 | ₱37.25 | 1,200,300 | ₱45,197,490.00 | +0.35 | +0.93% |
| Oct 02, 2025 | ₱37.45 | ₱37.85 | ₱37.00 | 615,400 | ₱23,035,145.00 | -0.54 | -1.45% |
| Oct 01, 2025 | ₱38.00 | ₱38.00 | ₱37.15 | 560,600 | ₱21,255,630.00 | +0.35 | +0.93% |
| Sep 30, 2025 | ₱37.65 | ₱37.80 | ₱36.20 | 535,600 | ₱19,928,635.00 | +0.46 | +1.21% |
| Sep 29, 2025 | ₱37.20 | ₱38.00 | ₱36.55 | 1,952,200 | ₱72,949,580.00 | 0.00 | 0.00% |
| Sep 26, 2025 | ₱37.20 | ₱37.20 | ₱36.00 | 532,700 | ₱19,456,065.00 | +1.67 | +4.49% |
| Sep 25, 2025 | ₱35.60 | ₱38.75 | ₱35.50 | 9,503,900 | ₱360,910,055.00 | -2.89 | -8.13% |
| Sep 24, 2025 | ₱38.75 | ₱38.80 | ₱38.50 | 6,966,600 | ₱269,944,750.00 | 0.00 | 0.00% |
| Sep 23, 2025 | ₱38.75 | ₱38.80 | ₱38.60 | 1,838,000 | ₱71,222,045.00 | 0.00 | 0.00% |
| Sep 22, 2025 | ₱38.75 | ₱38.90 | ₱38.75 | 1,218,400 | ₱47,214,425.00 | 0.00 | 0.00% |
| Sep 19, 2025 | ₱38.75 | ₱38.80 | ₱38.70 | 2,357,300 | ₱91,369,675.00 | 0.00 | 0.00% |
| Sep 18, 2025 | ₱38.75 | ₱38.85 | ₱38.75 | 3,146,300 | ₱121,941,810.00 | -0.20 | -0.51% |
| Sep 17, 2025 | ₱38.95 | ₱39.20 | ₱38.80 | 907,600 | ₱35,382,260.00 | +0.20 | +0.52% |
| Sep 16, 2025 | ₱38.75 | ₱38.90 | ₱38.20 | 542,500 | ₱20,933,275.00 | +0.56 | +1.44% |
| Sep 15, 2025 | ₱38.20 | ₱38.30 | ₱37.80 | 1,547,100 | ₱59,031,805.00 | +0.20 | +0.53% |
| Sep 12, 2025 | ₱38.00 | ₱38.10 | ₱37.75 | 2,844,600 | ₱108,064,250.00 | +0.61 | +1.60% |
| Sep 11, 2025 | ₱37.40 | ₱37.70 | ₱37.20 | 1,328,900 | ₱49,728,145.00 | -0.25 | -0.66% |
| Sep 10, 2025 | ₱37.65 | ₱38.00 | ₱37.20 | 1,453,400 | ₱54,723,420.00 | +0.46 | +1.21% |
| Sep 09, 2025 | ₱37.20 | ₱37.50 | ₱35.00 | 3,498,700 | ₱125,100,330.00 | +0.30 | +0.81% |
| Sep 08, 2025 | ₱36.90 | ₱36.90 | ₱35.45 | 1,636,600 | ₱59,542,075.00 | +1.84 | +4.98% |
| Sep 05, 2025 | ₱35.15 | ₱35.75 | ₱35.15 | 1,781,100 | ₱63,017,705.00 | -0.44 | -1.26% |
| Sep 04, 2025 | ₱35.60 | ₱35.60 | ₱35.00 | 372,200 | ₱13,091,880.00 | +0.61 | +1.71% |
| Sep 03, 2025 | ₱35.00 | ₱35.05 | ₱34.90 | 1,576,700 | ₱55,152,615.00 | 0.00 | 0.00% |
| Sep 02, 2025 | ₱35.00 | ₱35.50 | ₱34.90 | 2,455,100 | ₱86,255,755.00 | 0.00 | 0.00% |
| Sep 01, 2025 | ₱35.00 | ₱36.50 | ₱35.00 | 153,300 | ₱5,380,930.00 | -1.62 | -4.63% |
| Aug 29, 2025 | ₱36.70 | ₱36.70 | ₱34.90 | 1,834,100 | ₱67,062,765.00 | +1.30 | +3.53% |
| Aug 28, 2025 | ₱35.45 | ₱35.50 | ₱35.15 | 984,800 | ₱34,925,235.00 | +0.35 | +1.00% |
| Aug 27, 2025 | ₱35.10 | ₱35.30 | ₱34.90 | 758,900 | ₱26,650,960.00 | +0.10 | +0.29% |
| Aug 26, 2025 | ₱35.00 | ₱35.20 | ₱34.70 | 1,537,400 | ₱53,816,950.00 | +0.51 | +1.45% |
| Aug 22, 2025 | ₱34.50 | ₱35.00 | ₱32.70 | 862,300 | ₱29,516,420.00 | +1.90 | +5.50% |
| Aug 20, 2025 | ₱32.70 | ₱34.25 | ₱32.70 | 1,806,000 | ₱59,285,105.00 | -1.48 | -4.53% |
| Aug 19, 2025 | ₱34.25 | ₱34.45 | ₱33.45 | 588,300 | ₱20,003,760.00 | +0.51 | +1.48% |
| Aug 18, 2025 | ₱33.75 | ₱34.35 | ₱33.35 | 662,000 | ₱22,338,160.00 | -0.25 | -0.74% |
| Aug 15, 2025 | ₱34.00 | ₱34.40 | ₱32.95 | 1,227,800 | ₱41,571,855.00 | -0.39 | -1.16% |
| Aug 14, 2025 | ₱34.40 | ₱34.70 | ₱34.00 | 2,947,000 | ₱101,327,660.00 | +0.41 | +1.18% |
| Aug 13, 2025 | ₱34.00 | ₱36.00 | ₱34.00 | 2,659,100 | ₱91,932,990.00 | -0.97 | -2.86% |
| Aug 12, 2025 | ₱35.00 | ₱35.50 | ₱34.70 | 1,898,800 | ₱66,818,745.00 | -0.40 | -1.13% |
| Aug 11, 2025 | ₱35.40 | ₱36.00 | ₱35.20 | 1,291,100 | ₱45,723,130.00 | -0.59 | -1.67% |
| Aug 08, 2025 | ₱36.00 | ₱36.70 | ₱35.50 | 653,600 | ₱23,462,560.00 | +0.25 | +0.70% |
| Aug 07, 2025 | ₱35.75 | ₱37.00 | ₱35.70 | 1,022,100 | ₱37,002,005.00 | -0.49 | -1.38% |
| Aug 06, 2025 | ₱36.25 | ₱37.15 | ₱36.25 | 759,100 | ₱27,524,575.00 | -0.49 | -1.36% |
| Aug 05, 2025 | ₱36.75 | ₱37.75 | ₱36.15 | 666,400 | ₱24,564,075.00 | -0.25 | -0.68% |
| Aug 04, 2025 | ₱37.00 | ₱37.00 | ₱36.00 | 368,300 | ₱13,439,085.00 | +0.20 | +0.54% |
| Aug 01, 2025 | ₱36.80 | ₱38.00 | ₱36.70 | 522,600 | ₱19,609,565.00 | -0.20 | -0.54% |
| Jul 31, 2025 | ₱37.00 | ₱37.00 | ₱36.75 | 823,500 | ₱30,459,700.00 | 0.00 | 0.00% |
| Jul 30, 2025 | ₱37.00 | ₱38.00 | ₱36.55 | 625,000 | ₱23,434,965.00 | 0.00 | 0.00% |
| Jul 29, 2025 | ₱37.00 | ₱37.50 | ₱36.40 | 586,200 | ₱21,682,950.00 | -0.49 | -1.33% |
| Jul 28, 2025 | ₱37.50 | ₱37.90 | ₱37.35 | 569,400 | ₱21,477,875.00 | 0.00 | 0.00% |
| Jul 25, 2025 | ₱37.50 | ₱37.90 | ₱37.50 | 7,359,800 | ₱278,165,840.00 | -0.40 | -1.06% |
| Jul 24, 2025 | ₱37.90 | ₱37.95 | ₱37.65 | 535,800 | ₱20,296,875.00 | 0.00 | 0.00% |
| Jul 23, 2025 | ₱37.90 | ₱38.00 | ₱37.80 | 427,800 | ₱16,213,935.00 | -0.10 | -0.26% |
| Jul 22, 2025 | ₱38.00 | ₱38.00 | ₱37.10 | 601,100 | ₱22,827,850.00 | 0.00 | 0.00% |
| Jul 21, 2025 | ₱38.00 | ₱38.30 | ₱37.15 | 1,009,100 | ₱38,327,720.00 | +0.71 | +1.88% |
| Jul 18, 2025 | ₱37.30 | ₱37.55 | ₱36.75 | 553,500 | ₱20,654,860.00 | +0.10 | +0.27% |
| Jul 17, 2025 | ₱37.20 | ₱37.65 | ₱36.90 | 506,400 | ₱18,824,530.00 | +0.45 | +1.22% |
| Jul 16, 2025 | ₱36.75 | ₱37.95 | ₱36.75 | 883,800 | ₱32,619,750.00 | -1.16 | -3.16% |
| Jul 15, 2025 | ₱37.95 | ₱38.00 | ₱36.90 | 574,400 | ₱21,802,175.00 | +1.13 | +2.99% |
| Jul 14, 2025 | ₱36.85 | ₱38.00 | ₱36.75 | 4,140,700 | ₱152,900,115.00 | -1.12 | -3.03% |
| Jul 11, 2025 | ₱38.00 | ₱39.35 | ₱38.00 | 1,324,600 | ₱50,769,380.00 | -0.49 | -1.30% |
| Jul 10, 2025 | ₱38.50 | ₱39.70 | ₱38.50 | 1,521,400 | ₱58,953,305.00 | -0.64 | -1.66% |
| Jul 09, 2025 | ₱39.15 | ₱39.40 | ₱39.15 | 1,494,000 | ₱58,588,205.00 | -0.25 | -0.63% |
| Jul 08, 2025 | ₱39.40 | ₱40.05 | ₱39.25 | 3,318,400 | ₱130,859,750.00 | -0.30 | -0.76% |
| Jul 07, 2025 | ₱39.70 | ₱40.25 | ₱39.50 | 699,700 | ₱27,910,070.00 | +0.20 | +0.51% |
| Jul 04, 2025 | ₱39.50 | ₱40.70 | ₱39.50 | 3,151,500 | ₱126,399,910.00 | -1.17 | -2.95% |
| Jul 03, 2025 | ₱40.70 | ₱41.50 | ₱39.90 | 673,400 | ₱27,524,605.00 | +0.20 | +0.49% |
| Jul 02, 2025 | ₱40.50 | ₱40.85 | ₱40.15 | 412,400 | ₱16,698,080.00 | -0.10 | -0.25% |
| Jul 01, 2025 | ₱40.60 | ₱40.95 | ₱40.25 | 1,464,200 | ₱59,749,550.00 | +0.35 | +0.87% |
| Jun 30, 2025 | ₱40.25 | ₱40.85 | ₱40.00 | 724,800 | ₱29,201,840.00 | +0.25 | +0.63% |
| Jun 27, 2025 | ₱40.00 | ₱40.60 | ₱39.65 | 1,481,000 | ₱59,275,210.00 | +0.10 | +0.25% |
| Jun 26, 2025 | ₱39.90 | ₱40.90 | ₱39.80 | 1,664,900 | ₱66,550,445.00 | -0.74 | -1.85% |
| Jun 25, 2025 | ₱40.65 | ₱41.00 | ₱40.25 | 2,245,500 | ₱91,492,700.00 | -0.35 | -0.85% |
| Jun 24, 2025 | ₱41.00 | ₱41.00 | ₱39.30 | 3,620,600 | ₱146,156,855.00 | +1.78 | +4.33% |
| Jun 23, 2025 | ₱39.30 | ₱40.35 | ₱39.00 | 1,715,400 | ₱67,860,455.00 | -0.93 | -2.36% |
| Jun 20, 2025 | ₱40.25 | ₱40.50 | ₱39.60 | 1,322,700 | ₱53,203,845.00 | +0.15 | +0.37% |
| Jun 19, 2025 | ₱40.10 | ₱40.50 | ₱40.00 | 1,850,000 | ₱74,368,460.00 | 0.00 | 0.00% |
| Jun 18, 2025 | ₱40.10 | ₱40.25 | ₱39.55 | 587,700 | ₱23,580,110.00 | -0.10 | -0.25% |
| Jun 17, 2025 | ₱40.20 | ₱40.20 | ₱39.30 | 959,900 | ₱38,271,660.00 | +0.71 | +1.77% |
| Jun 16, 2025 | ₱39.50 | ₱40.05 | ₱39.00 | 2,691,900 | ₱106,444,130.00 | 0.00 | 0.00% |
| Jun 13, 2025 | ₱39.50 | ₱40.30 | ₱39.50 | 802,100 | ₱31,936,330.00 | -0.45 | -1.13% |
| Jun 11, 2025 | ₱39.95 | ₱40.45 | ₱39.55 | 643,900 | ₱25,789,010.00 | +0.40 | +1.01% |
| Jun 10, 2025 | ₱39.55 | ₱40.40 | ₱39.55 | 385,300 | ₱15,277,540.00 | -0.45 | -1.13% |
| Jun 09, 2025 | ₱40.00 | ₱41.20 | ₱40.00 | 107,600 | ₱4,348,560.00 | -0.98 | -2.44% |
| Jun 05, 2025 | ₱41.00 | ₱41.00 | ₱41.00 | 982,800 | ₱39,977,445.00 | +1.18 | +2.89% |
| Jun 04, 2025 | ₱39.85 | ₱39.90 | ₱39.20 | 781,200 | ₱31,106,620.00 | +0.66 | +1.66% |
| Jun 03, 2025 | ₱39.20 | ₱39.75 | ₱38.80 | 2,360,400 | ₱92,083,905.00 | +0.35 | +0.90% |
| Jun 02, 2025 | ₱38.85 | ₱39.95 | ₱38.60 | 1,825,200 | ₱71,484,890.00 | -1.07 | -2.75% |
| May 30, 2025 | ₱39.95 | ₱40.10 | ₱39.25 | 1,436,200 | ₱57,036,785.00 | -0.05 | -0.12% |
| May 29, 2025 | ₱40.00 | ₱40.50 | ₱39.30 | 1,417,900 | ₱56,336,050.00 | +0.56 | +1.39% |
| May 28, 2025 | ₱39.45 | ₱41.30 | ₱39.45 | 679,600 | ₱27,576,425.00 | -1.49 | -3.78% |
| May 27, 2025 | ₱41.00 | ₱41.45 | ₱40.00 | 736,100 | ₱30,156,125.00 | +0.61 | +1.49% |
| May 26, 2025 | ₱40.40 | ₱40.65 | ₱40.00 | 573,300 | ₱23,122,175.00 | +0.35 | +0.87% |
| May 23, 2025 | ₱40.05 | ₱40.65 | ₱39.35 | 2,125,800 | ₱85,060,660.00 | +0.05 | +0.12% |
| May 22, 2025 | ₱40.00 | ₱40.00 | ₱39.00 | 1,351,300 | ₱53,745,310.00 | +0.25 | +0.63% |
| May 21, 2025 | ₱39.75 | ₱40.50 | ₱39.15 | 549,500 | ₱21,873,620.00 | +0.10 | +0.25% |
| May 20, 2025 | ₱39.65 | ₱41.00 | ₱39.25 | 632,000 | ₱25,275,685.00 | -0.35 | -0.88% |
| May 19, 2025 | ₱40.00 | ₱40.85 | ₱39.95 | 390,900 | ₱15,755,000.00 | -0.59 | -1.48% |
| May 16, 2025 | ₱40.60 | ₱40.60 | ₱39.50 | 479,800 | ₱19,445,740.00 | +0.41 | +1.00% |
| May 15, 2025 | ₱40.20 | ₱41.75 | ₱39.70 | 1,385,300 | ₱56,130,395.00 | -1.49 | -3.71% |
| May 14, 2025 | ₱41.75 | ₱42.35 | ₱41.40 | 915,400 | ₱38,219,250.00 | -0.25 | -0.60% |
| May 13, 2025 | ₱42.00 | ₱42.00 | ₱40.50 | 643,400 | ₱26,802,680.00 | +2.10 | +5.00% |
| May 09, 2025 | ₱40.00 | ₱40.90 | ₱39.15 | 885,800 | ₱35,480,175.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱40.00 | ₱40.10 | ₱39.10 | 802,600 | ₱32,081,260.00 | +0.51 | +1.27% |
| May 07, 2025 | ₱39.50 | ₱40.05 | ₱38.50 | 1,463,500 | ₱58,034,225.00 | +0.51 | +1.28% |
| May 06, 2025 | ₱39.00 | ₱39.45 | ₱38.35 | 528,600 | ₱20,560,545.00 | +0.10 | +0.26% |
| May 05, 2025 | ₱38.90 | ₱39.75 | ₱37.65 | 1,958,100 | ₱76,153,500.00 | +0.97 | +2.50% |
| May 02, 2025 | ₱37.95 | ₱38.20 | ₱37.85 | 993,400 | ₱37,709,795.00 | -0.20 | -0.52% |
| Apr 30, 2025 | ₱38.15 | ₱39.00 | ₱38.10 | 1,804,200 | ₱69,192,515.00 | -0.83 | -2.18% |
| Apr 29, 2025 | ₱39.00 | ₱39.05 | ₱37.65 | 631,600 | ₱24,291,445.00 | 0.00 | 0.00% |
| Apr 28, 2025 | ₱39.00 | ₱39.40 | ₱38.20 | 2,431,200 | ₱94,822,245.00 | 0.00 | 0.00% |
| Apr 25, 2025 | ₱39.00 | ₱39.00 | ₱37.10 | 1,692,000 | ₱65,593,795.00 | +2.11 | +5.41% |
| Apr 24, 2025 | ₱37.00 | ₱37.10 | ₱35.40 | 1,633,900 | ₱60,263,475.00 | +1.03 | +2.78% |
| Apr 23, 2025 | ₱36.00 | ₱36.25 | ₱35.25 | 766,300 | ₱27,458,010.00 | 0.00 | 0.00% |
| Apr 22, 2025 | ₱36.00 | ₱36.00 | ₱35.30 | 1,050,200 | ₱37,525,070.00 | 0.00 | 0.00% |
| Apr 21, 2025 | ₱36.00 | ₱36.05 | ₱34.40 | 3,855,100 | ₱137,231,510.00 | +0.56 | +1.55% |
| Apr 16, 2025 | ₱35.45 | ₱36.05 | ₱34.40 | 1,932,200 | ₱68,426,275.00 | -0.59 | -1.66% |
| Apr 15, 2025 | ₱36.05 | ₱36.80 | ₱35.80 | 1,864,000 | ₱67,219,565.00 | -0.74 | -2.04% |
| Apr 14, 2025 | ₱36.80 | ₱36.80 | ₱34.20 | 266,400 | ₱9,633,865.00 | +1.84 | +4.99% |
| Apr 11, 2025 | ₱35.05 | ₱35.30 | ₱33.10 | 2,847,800 | ₱98,565,330.00 | +0.35 | +1.01% |
| Apr 10, 2025 | ₱34.70 | ₱35.20 | ₱34.00 | 2,940,100 | ₱101,345,845.00 | -0.20 | -0.57% |
| Apr 08, 2025 | ₱34.90 | ₱34.90 | ₱31.60 | 2,271,400 | ₱76,099,420.00 | +3.16 | +9.06% |
| Apr 07, 2025 | ₱32.00 | ₱33.50 | ₱32.00 | 1,596,600 | ₱51,412,930.00 | -2.10 | -6.57% |
| Apr 04, 2025 | ₱34.25 | ₱34.70 | ₱33.00 | 1,689,300 | ₱57,493,225.00 | +0.10 | +0.29% |
| Apr 03, 2025 | ₱34.15 | ₱35.30 | ₱34.00 | 2,920,200 | ₱100,569,310.00 | -1.48 | -4.34% |
| Apr 02, 2025 | ₱35.70 | ₱36.50 | ₱35.70 | 3,073,000 | ₱110,568,790.00 | -0.83 | -2.33% |
| Mar 31, 2025 | ₱36.55 | ₱37.60 | ₱36.25 | 4,179,800 | ₱152,901,735.00 | -1.02 | -2.79% |
| Mar 28, 2025 | ₱37.60 | ₱38.00 | ₱37.10 | 2,097,400 | ₱78,804,720.00 | -0.39 | -1.05% |
| Mar 27, 2025 | ₱38.00 | ₱39.05 | ₱36.90 | 1,761,900 | ₱67,042,960.00 | -1.02 | -2.69% |
| Mar 26, 2025 | ₱39.05 | ₱39.55 | ₱38.80 | 925,400 | ₱36,136,905.00 | 0.00 | 0.00% |
| Mar 25, 2025 | ₱39.05 | ₱39.30 | ₱39.00 | 675,300 | ₱26,381,395.00 | -0.35 | -0.89% |
| Mar 24, 2025 | ₱39.40 | ₱40.90 | ₱39.40 | 1,007,300 | ₱40,062,350.00 | -1.45 | -3.67% |
| Mar 21, 2025 | ₱40.90 | ₱40.90 | ₱39.35 | 1,322,900 | ₱53,541,075.00 | +0.71 | +1.74% |
| Mar 20, 2025 | ₱40.20 | ₱40.40 | ₱39.60 | 403,300 | ₱16,197,115.00 | +0.20 | +0.50% |
| Mar 19, 2025 | ₱40.00 | ₱40.00 | ₱39.05 | 585,500 | ₱23,275,395.00 | +1.02 | +2.56% |
| Mar 18, 2025 | ₱39.00 | ₱39.55 | ₱38.80 | 1,729,200 | ₱67,468,685.00 | 0.00 | 0.00% |
| Mar 17, 2025 | ₱39.00 | ₱39.85 | ₱39.00 | 1,850,200 | ₱72,245,075.00 | -0.83 | -2.13% |
| Mar 14, 2025 | ₱39.85 | ₱39.85 | ₱38.80 | 923,900 | ₱36,810,315.00 | +0.66 | +1.66% |
| Mar 13, 2025 | ₱39.20 | ₱40.00 | ₱38.95 | 1,126,400 | ₱44,042,005.00 | -0.98 | -2.49% |
| Mar 12, 2025 | ₱40.20 | ₱41.00 | ₱39.25 | 2,353,100 | ₱94,292,065.00 | -0.78 | -1.95% |
| Mar 11, 2025 | ₱41.00 | ₱41.00 | ₱39.70 | 229,900 | ₱9,244,740.00 | 0.00 | 0.00% |
| Mar 10, 2025 | ₱41.00 | ₱41.05 | ₱40.25 | 486,800 | ₱19,954,150.00 | +0.20 | +0.49% |
| Mar 07, 2025 | ₱40.80 | ₱41.00 | ₱40.45 | 1,323,700 | ₱54,048,680.00 | -0.20 | -0.49% |
| Mar 06, 2025 | ₱41.00 | ₱41.60 | ₱40.70 | 2,486,300 | ₱102,034,155.00 | +0.20 | +0.49% |
| Mar 05, 2025 | ₱40.80 | ₱41.20 | ₱40.00 | 2,813,800 | ₱113,815,685.00 | +0.71 | +1.75% |
| Mar 04, 2025 | ₱40.10 | ₱40.75 | ₱39.10 | 2,275,400 | ₱91,248,380.00 | -0.35 | -0.87% |
| Mar 03, 2025 | ₱40.45 | ₱41.00 | ₱39.00 | 417,500 | ₱16,794,645.00 | +0.05 | +0.12% |
| Feb 28, 2025 | ₱40.40 | ₱40.40 | ₱38.45 | 11,003,500 | ₱443,992,440.00 | +1.45 | +3.59% |
| Feb 27, 2025 | ₱39.00 | ₱39.50 | ₱38.65 | 256,500 | ₱9,991,235.00 | +0.35 | +0.91% |
| Feb 26, 2025 | ₱38.65 | ₱39.80 | ₱38.20 | 1,148,900 | ₱44,369,160.00 | -0.83 | -2.15% |
| Feb 25, 2025 | ₱39.50 | ₱39.50 | ₱38.75 | 693,600 | ₱27,158,465.00 | +0.71 | +1.80% |
| Feb 24, 2025 | ₱38.80 | ₱39.00 | ₱37.05 | 2,767,900 | ₱107,074,845.00 | 0.00 | 0.00% |
| Feb 21, 2025 | ₱38.80 | ₱39.40 | ₱38.60 | 815,800 | ₱31,669,535.00 | -0.59 | -1.52% |
| Feb 20, 2025 | ₱39.40 | ₱39.75 | ₱38.95 | 88,000 | ₱3,450,995.00 | 0.00 | 0.00% |
| Feb 19, 2025 | ₱39.40 | ₱39.60 | ₱38.50 | 1,018,600 | ₱39,706,050.00 | +0.92 | +2.34% |
| Feb 18, 2025 | ₱38.50 | ₱38.65 | ₱37.80 | 3,792,800 | ₱145,813,635.00 | +0.71 | +1.85% |
| Feb 17, 2025 | ₱37.80 | ₱38.80 | ₱36.85 | 2,847,100 | ₱107,252,105.00 | -0.98 | -2.58% |
| Feb 14, 2025 | ₱38.80 | ₱39.00 | ₱38.00 | 1,209,700 | ₱46,682,765.00 | -0.20 | -0.51% |
| Feb 13, 2025 | ₱39.00 | ₱39.70 | ₱38.30 | 1,881,400 | ₱73,082,875.00 | -0.98 | -2.50% |
| Feb 12, 2025 | ₱40.00 | ₱40.00 | ₱37.10 | 2,856,600 | ₱111,351,030.00 | +1.29 | +3.23% |
| Feb 11, 2025 | ₱38.75 | ₱40.00 | ₱38.30 | 1,855,100 | ₱71,886,330.00 | -1.21 | -3.13% |
| Feb 10, 2025 | ₱40.00 | ₱40.20 | ₱39.75 | 605,400 | ₱24,164,065.00 | +0.20 | +0.50% |
| Feb 07, 2025 | ₱39.80 | ₱41.00 | ₱39.80 | 1,078,500 | ₱43,373,440.00 | -1.12 | -2.81% |
| Feb 06, 2025 | ₱40.95 | ₱41.60 | ₱39.95 | 2,382,000 | ₱96,553,090.00 | -0.54 | -1.33% |
| Feb 05, 2025 | ₱41.50 | ₱42.00 | ₱40.95 | 1,697,300 | ₱70,486,655.00 | -0.25 | -0.60% |
| Feb 04, 2025 | ₱41.75 | ₱42.05 | ₱40.60 | 2,094,400 | ₱87,360,005.00 | +1.29 | +3.09% |
| Feb 03, 2025 | ₱40.50 | ₱41.10 | ₱38.50 | 3,152,700 | ₱125,288,440.00 | +4.25 | +10.50% |
| Jan 31, 2025 | ₱36.65 | ₱41.50 | ₱36.65 | 4,803,400 | ₱184,419,925.00 | -3.77 | -10.28% |
| Jan 30, 2025 | ₱40.85 | ₱40.85 | ₱39.50 | 410,400 | ₱16,531,380.00 | +1.03 | +2.51% |
| Jan 28, 2025 | ₱39.85 | ₱40.50 | ₱39.00 | 1,908,900 | ₱76,014,865.00 | -0.64 | -1.60% |
| Jan 27, 2025 | ₱40.50 | ₱41.55 | ₱40.50 | 1,165,400 | ₱47,735,630.00 | -1.17 | -2.88% |
| Jan 24, 2025 | ₱41.70 | ₱42.80 | ₱41.50 | 928,400 | ₱38,752,615.00 | -1.17 | -2.80% |
| Jan 23, 2025 | ₱42.90 | ₱44.25 | ₱42.90 | 1,358,200 | ₱58,449,990.00 | -1.31 | -3.05% |
| Jan 22, 2025 | ₱44.25 | ₱44.50 | ₱42.80 | 2,712,700 | ₱119,345,735.00 | +1.13 | +2.55% |
| Jan 21, 2025 | ₱43.15 | ₱43.50 | ₱43.05 | 370,000 | ₱15,958,130.00 | -0.83 | -1.93% |
| Jan 20, 2025 | ₱44.00 | ₱44.00 | ₱42.15 | 1,504,200 | ₱65,239,515.00 | +0.51 | +1.15% |
| Jan 17, 2025 | ₱43.50 | ₱43.80 | ₱43.00 | 1,127,200 | ₱48,747,490.00 | +0.25 | +0.58% |
| Jan 16, 2025 | ₱43.25 | ₱43.50 | ₱42.75 | 919,500 | ₱39,760,970.00 | +0.10 | +0.23% |
| Jan 15, 2025 | ₱43.15 | ₱44.10 | ₱42.75 | 1,369,700 | ₱59,061,710.00 | -0.79 | -1.82% |
| Jan 14, 2025 | ₱43.95 | ₱44.10 | ₱43.65 | 1,378,200 | ₱60,408,155.00 | -0.20 | -0.45% |
| Jan 13, 2025 | ₱44.15 | ₱44.50 | ₱44.00 | 1,139,600 | ₱50,305,060.00 | -0.35 | -0.79% |
| Jan 10, 2025 | ₱44.50 | ₱44.65 | ₱43.15 | 1,353,200 | ₱59,314,730.00 | +1.02 | +2.30% |
| Jan 09, 2025 | ₱43.50 | ₱43.80 | ₱42.90 | 441,700 | ₱19,164,590.00 | 0.00 | 0.00% |
| Jan 08, 2025 | ₱43.50 | ₱43.80 | ₱42.55 | 1,252,600 | ₱54,418,865.00 | +0.25 | +0.58% |
| Jan 07, 2025 | ₱43.25 | ₱43.25 | ₱42.30 | 541,800 | ₱23,373,230.00 | +0.35 | +0.82% |
| Jan 06, 2025 | ₱42.90 | ₱43.00 | ₱42.15 | 332,100 | ₱14,222,680.00 | +0.76 | +1.78% |
| Jan 03, 2025 | ₱42.15 | ₱42.35 | ₱42.00 | 1,082,600 | ₱45,604,915.00 | +0.15 | +0.36% |
| Jan 02, 2025 | ₱42.00 | ₱42.10 | ₱41.90 | 655,500 | ₱27,513,170.00 | +0.05 | +0.12% |
| Dec 27, 2024 | ₱41.95 | ₱42.00 | ₱41.10 | 1,224,800 | ₱50,972,080.00 | +0.61 | +1.45% |
| Dec 26, 2024 | ₱41.35 | ₱41.50 | ₱41.10 | 868,400 | ₱35,906,105.00 | 0.00 | 0.00% |
| Dec 23, 2024 | ₱41.35 | ₱41.70 | ₱40.75 | 805,400 | ₱33,252,315.00 | -0.64 | -1.55% |
| Dec 20, 2024 | ₱42.00 | ₱42.55 | ₱41.15 | 3,142,200 | ₱130,554,460.00 | +0.81 | +1.94% |
| Dec 19, 2024 | ₱41.20 | ₱41.80 | ₱40.60 | 3,015,700 | ₱123,589,175.00 | -0.15 | -0.36% |
| Dec 18, 2024 | ₱41.35 | ₱42.60 | ₱41.20 | 1,107,800 | ₱46,044,310.00 | -0.83 | -2.01% |
| Dec 17, 2024 | ₱42.20 | ₱42.40 | ₱41.55 | 1,257,100 | ₱52,886,625.00 | +0.20 | +0.48% |
| Dec 16, 2024 | ₱42.00 | ₱44.95 | ₱42.00 | 1,985,300 | ₱85,085,705.00 | -2.80 | -6.67% |
| Dec 13, 2024 | ₱45.00 | ₱45.50 | ₱42.50 | 1,765,700 | ₱78,901,015.00 | +0.05 | +0.11% |
| Dec 12, 2024 | ₱44.95 | ₱44.95 | ₱41.65 | 1,870,700 | ₱83,303,100.00 | +2.20 | +4.90% |
| Dec 11, 2024 | ₱42.85 | ₱42.90 | ₱42.00 | 964,200 | ₱41,100,050.00 | +0.87 | +2.02% |
| Dec 10, 2024 | ₱42.00 | ₱42.20 | ₱41.45 | 1,070,000 | ₱44,933,795.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱42.00 | ₱42.00 | ₱41.00 | 1,559,100 | ₱65,175,565.00 | 0.00 | 0.00% |
| Dec 06, 2024 | ₱42.00 | ₱42.10 | ₱41.70 | 408,300 | ₱17,145,945.00 | +0.10 | +0.24% |
| Dec 05, 2024 | ₱41.90 | ₱42.40 | ₱41.70 | 4,485,000 | ₱187,929,665.00 | -0.54 | -1.30% |
| Dec 04, 2024 | ₱42.45 | ₱43.00 | ₱42.30 | 1,903,100 | ₱80,783,365.00 | -0.54 | -1.28% |
| Dec 03, 2024 | ₱43.00 | ₱43.30 | ₱42.00 | 3,971,600 | ₱171,054,615.00 | +0.77 | +1.78% |
| Dec 02, 2024 | ₱42.25 | ₱42.60 | ₱41.50 | 3,782,600 | ₱159,176,780.00 | +0.25 | +0.60% |
| Nov 29, 2024 | ₱42.00 | ₱42.10 | ₱41.30 | 5,717,000 | ₱240,013,565.00 | +0.30 | +0.72% |
| Nov 28, 2024 | ₱41.70 | ₱41.80 | ₱41.00 | 1,767,800 | ₱73,635,910.00 | 0.00 | 0.00% |
| Nov 27, 2024 | ₱41.70 | ₱41.70 | ₱41.30 | 2,289,000 | ₱95,247,915.00 | 0.00 | 0.00% |
| Nov 26, 2024 | ₱41.70 | ₱41.95 | ₱41.50 | 1,954,300 | ₱81,671,155.00 | +0.20 | +0.48% |
| Nov 25, 2024 | ₱41.50 | ₱41.70 | ₱40.40 | 9,098,900 | ₱377,531,545.00 | +0.25 | +0.61% |
| Nov 22, 2024 | ₱41.25 | ₱41.50 | ₱40.10 | 1,151,200 | ₱47,485,590.00 | -0.25 | -0.60% |
| Nov 21, 2024 | ₱41.50 | ₱41.50 | ₱39.65 | 820,100 | ₱33,738,930.00 | -0.20 | -0.48% |
| Nov 20, 2024 | ₱41.70 | ₱41.70 | ₱39.35 | 1,915,800 | ₱77,473,140.00 | +1.13 | +2.71% |
| Nov 19, 2024 | ₱40.60 | ₱40.95 | ₱40.10 | 2,263,900 | ₱91,921,555.00 | -0.20 | -0.49% |
| Nov 18, 2024 | ₱40.80 | ₱41.80 | ₱40.80 | 684,700 | ₱28,071,230.00 | -0.98 | -2.39% |
| Nov 15, 2024 | ₱41.80 | ₱41.80 | ₱40.60 | 1,779,500 | ₱73,332,655.00 | +1.13 | +2.70% |
| Nov 14, 2024 | ₱40.70 | ₱41.00 | ₱40.70 | 513,500 | ₱20,948,795.00 | -0.30 | -0.73% |
| Nov 13, 2024 | ₱41.00 | ₱41.35 | ₱40.60 | 2,043,600 | ₱83,824,635.00 | +0.20 | +0.49% |
| Nov 12, 2024 | ₱40.80 | ₱41.70 | ₱40.65 | 1,265,800 | ₱51,624,705.00 | -0.59 | -1.45% |
| Nov 11, 2024 | ₱41.40 | ₱41.95 | ₱40.80 | 772,000 | ₱31,848,940.00 | -0.59 | -1.43% |
| Nov 08, 2024 | ₱42.00 | ₱42.00 | ₱40.30 | 1,777,000 | ₱74,580,135.00 | +0.25 | +0.60% |
| Nov 07, 2024 | ₱41.75 | ₱42.00 | ₱40.60 | 676,200 | ₱28,073,295.00 | -0.25 | -0.60% |
| Nov 06, 2024 | ₱42.00 | ₱42.00 | ₱40.00 | 719,900 | ₱29,918,865.00 | +0.81 | +1.94% |
| Nov 05, 2024 | ₱41.20 | ₱41.90 | ₱41.00 | 510,400 | ₱20,986,425.00 | -0.69 | -1.67% |
| Nov 04, 2024 | ₱41.90 | ₱42.10 | ₱41.55 | 1,941,700 | ₱81,493,765.00 | -0.10 | -0.24% |
| Oct 31, 2024 | ₱42.00 | ₱42.00 | ₱41.70 | 1,261,600 | ₱52,964,360.00 | 0.00 | 0.00% |
Advanced Filters
Narrow down the CNPF historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics