Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 6.99
-0.12 (-1.69%)
At close: Jan 6, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.43 | 0.62% | 51,645 |
| Nov 13, 2025 | 4.70 | 4.81 | 4.70 | 4.81 | 4.40 | 0.21% | 381,258 |
| Nov 12, 2025 | 4.80 | 4.81 | 4.79 | 4.80 | 4.39 | 0.84% | 74,451 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.72 | 4.76 | 4.36 | -0.83% | 17,431 |
| Nov 10, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.39 | -0.21% | 271,274 |
| Nov 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.40 | - | 43,091 |
| Nov 6, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.40 | - | 141,238 |
| Nov 5, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.40 | - | 306,866 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.40 | - | 114,049 |
| Nov 3, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.40 | - | 166,704 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.40 | -0.21% | 135,396 |
| Oct 30, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.41 | - | 77,408 |
| Oct 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.41 | 0.42% | 47,600 |
| Oct 28, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.39 | 0.21% | 62,084 |
| Oct 27, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.38 | -0.62% | 36,270 |
| Oct 24, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.41 | - | 43,037 |