Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 7.45
+0.04 (0.54%)
At close: Jan 29, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.42 | 7.45 | 7.41 | 7.45 | 7.45 | 0.54% | 140,383 |
| Jan 28, 2026 | 7.45 | 7.45 | 7.40 | 7.41 | 7.41 | -0.54% | 420,719 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | 277,878 |
| Jan 26, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 1.39% | 579,627 |
| Jan 23, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 83,815 |
| Jan 22, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | - | 250,977 |
| Jan 21, 2026 | 7.05 | 7.14 | 7.05 | 7.05 | 7.05 | - | 999,964 |
| Jan 20, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 30,703 |
| Jan 19, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 34,037 |
| Jan 16, 2026 | 7.00 | 7.15 | 6.99 | 7.10 | 7.10 | 1.43% | 157,263 |
| Jan 15, 2026 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | - | 87,530 |
| Jan 14, 2026 | 7.02 | 7.02 | 6.92 | 7.00 | 7.00 | - | 133,752 |
| Jan 13, 2026 | 7.00 | 7.04 | 6.95 | 7.00 | 7.00 | - | 135,890 |
| Jan 12, 2026 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | -0.71% | 79,626 |
| Jan 9, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.86% | 59,105 |
| Jan 8, 2026 | 6.95 | 6.99 | 6.80 | 6.99 | 6.99 | 0.58% | 93,638 |
| Jan 7, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.57% | 71,036 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.95 | 6.99 | 6.99 | -1.69% | 95,432 |
| Jan 5, 2026 | 7.00 | 7.11 | 6.90 | 7.11 | 7.11 | 1.28% | 173,337 |
| Jan 2, 2026 | 6.90 | 7.04 | 6.90 | 7.02 | 7.02 | -0.43% | 31,454 |
| Dec 31, 2025 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.71% | 9,085 |
| Dec 30, 2025 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 2.49% | 713,815 |
| Dec 29, 2025 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | -1.73% | 76,468 |
| Dec 26, 2025 | 6.98 | 7.00 | 6.95 | 6.95 | 6.95 | -0.57% | 60,354 |
| Dec 24, 2025 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 0.58% | 5,776 |
| Dec 23, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | - | 68,254 |
| Dec 22, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 0.14% | 91,470 |
| Dec 19, 2025 | 6.80 | 6.95 | 6.78 | 6.94 | 6.94 | 2.06% | 338,981 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 370,739 |
| Dec 17, 2025 | 7.25 | 7.25 | 6.50 | 7.00 | 7.00 | -3.45% | 441,520 |
| Dec 16, 2025 | 7.00 | 7.30 | 6.20 | 7.25 | 7.25 | 61.11% | 5,243,375 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 41,987 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 1,287,387 |
| Dec 11, 2025 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | - | 106,183 |
| Dec 10, 2025 | 4.43 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 1,138,197 |
| Dec 5, 2025 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -1.81% | 48,099 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 317,758 |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | 62,784 |
| Dec 2, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 0.23% | 52,605 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 1.15% | 200,876 |
| Nov 28, 2025 | 4.32 | 4.40 | 4.32 | 4.35 | 4.35 | 2.11% | 264,525 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 3,686 |
| Nov 26, 2025 | 4.20 | 4.40 | 4.10 | 4.26 | 4.26 | -0.70% | 144,825 |
| Nov 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 2,112 |
| Nov 24, 2025 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | -0.23% | 13,021 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -10.42% | 15,774 |
| Nov 20, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 52,964 |
| Nov 19, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.39 | -0.41% | 150,754 |
| Nov 18, 2025 | 4.83 | 4.83 | 4.80 | 4.82 | 4.41 | - | 118,704 |
| Nov 17, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.41 | -0.41% | 48,981 |