Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 6.95
-0.05 (-0.71%)
Last updated: Mar 27, 2026, 9:30 AM PET
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -2.16% | 23,010 |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 2,962 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,200 |
| Mar 25, 2026 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | 1.30% | 39,858 |
| Mar 24, 2026 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | 0.14% | 8,857 |
| Mar 23, 2026 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 68,763 |
| Mar 20, 2026 | 6.72 | 6.75 | 6.62 | 6.75 | 6.75 | 0.45% | 45,327 |
| Mar 19, 2026 | 6.98 | 6.98 | 6.70 | 6.72 | 6.72 | -2.89% | 101,265 |
| Mar 18, 2026 | 6.99 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 15,916 |
| Mar 17, 2026 | 6.95 | 7.00 | 6.93 | 7.00 | 7.00 | -0.57% | 24,894 |
| Mar 16, 2026 | 7.00 | 7.04 | 6.95 | 7.04 | 7.04 | 0.57% | 38,980 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6,139 |
| Mar 12, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | - | 123,828 |
| Mar 11, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 8,196 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | 0.43% | 5,014 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 20,624 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 2,719 |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 28,937 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,107 |
| Mar 3, 2026 | 7.00 | 7.15 | 6.94 | 7.00 | 7.00 | -3.31% | 192,768 |
| Mar 2, 2026 | 6.93 | 7.24 | 6.93 | 7.24 | 7.24 | 2.70% | 38,831 |
| Feb 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 3,724 |
| Feb 26, 2026 | 7.25 | 7.25 | 6.97 | 7.00 | 7.00 | - | 49,130 |
| Feb 25, 2026 | 7.02 | 7.21 | 7.00 | 7.00 | 7.00 | -0.14% | 47,878 |
| Feb 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,034 |
| Feb 23, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -1.82% | 9,277 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 543 |
| Feb 19, 2026 | 7.10 | 7.15 | 7.10 | 7.14 | 7.14 | 0.56% | 12,401 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 2,333 |
| Feb 17, 2026 | 7.12 | 7.14 | 7.09 | 7.14 | 7.14 | -0.14% | 75,674 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 13,413 |
| Feb 13, 2026 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | -1.38% | 5,765 |
| Feb 12, 2026 | 7.13 | 7.25 | 7.10 | 7.25 | 7.25 | - | 92,626 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,700 |
| Feb 10, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.83% | 8,491 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -0.42% | 256,837 |
| Feb 6, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | 0.42% | 22,530 |
| Feb 5, 2026 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.66% | 66,710 |
| Feb 4, 2026 | 7.25 | 7.26 | 7.23 | 7.24 | 7.24 | -0.28% | 44,412 |
| Feb 3, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -0.55% | 30,879 |
| Feb 2, 2026 | 7.44 | 7.50 | 7.25 | 7.30 | 7.30 | -0.41% | 27,520 |
| Jan 30, 2026 | 7.35 | 7.35 | 7.31 | 7.33 | 7.33 | -1.61% | 37,134 |
| 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 | 7.05 | 7.20 | 7.20 | 2.13% | 115,530 |
| 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 |