Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 8.35
-0.05 (-0.60%)
At close: Sep 30, 2026
Cementos Pacasmayo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 0.12% | 4,902 |
| Sep 28, 2026 | 8.40 | 8.41 | 8.21 | 8.39 | 8.39 | -0.12% | 8,235 |
| Sep 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 4,179 |
| Sep 24, 2026 | 8.23 | 8.40 | 8.20 | 8.40 | 8.40 | 3.07% | 57,617 |
| Sep 23, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.98% | 58,281 |
| Sep 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 870 |
| Sep 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | 4,019 |
| Sep 18, 2026 | 8.37 | 8.37 | 8.28 | 8.37 | 8.37 | - | 64,010 |
| Sep 17, 2026 | 8.45 | 8.45 | 8.35 | 8.37 | 8.37 | -0.83% | 13,649 |
| Sep 16, 2026 | 8.20 | 8.44 | 8.20 | 8.44 | 8.44 | 0.72% | 64,663 |
| Sep 15, 2026 | 8.35 | 8.40 | 8.35 | 8.38 | 8.38 | 0.36% | 30,830 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | - | 99,362 |
| Sep 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% | 3,240 |
| Sep 10, 2026 | 8.35 | 8.38 | 8.35 | 8.38 | 8.38 | 0.24% | 12,604 |
| Sep 9, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | - | 4,532 |
| Sep 8, 2026 | 8.33 | 8.36 | 8.31 | 8.36 | 8.36 | 0.72% | 124,807 |
| Sep 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | 2,449 |
| Sep 4, 2026 | 8.36 | 8.40 | 8.36 | 8.36 | 8.36 | -0.95% | 25,400 |
| Sep 3, 2026 | 8.35 | 8.44 | 8.35 | 8.44 | 8.44 | 1.08% | 9,691 |
| Sep 2, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | 39,198 |
| Sep 1, 2026 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 0.61% | 59,459 |
| Aug 31, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | - | 343,810 |
| Aug 28, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | 44,160 |
| Aug 27, 2026 | 8.09 | 8.20 | 8.00 | 8.20 | 8.20 | - | 118,468 |
| Aug 26, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | - | 44,068 |
| Aug 25, 2026 | 8.09 | 8.25 | 8.02 | 8.20 | 8.20 | 2.50% | 84,252 |
| Aug 24, 2026 | 8.01 | 8.09 | 8.00 | 8.00 | 8.00 | - | 21,171 |
| Aug 21, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 18,699 |
| Aug 20, 2026 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | - | 10,912 |
| Aug 19, 2026 | 8.20 | 8.20 | 8.01 | 8.10 | 8.10 | - | 6,941 |
| Aug 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 12,627 |
| Aug 17, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | -1.22% | 23,954 |
| Aug 14, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 2.50% | 27,855 |
| Aug 13, 2026 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | - | 128,444 |
| Aug 12, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 83,877 |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 7,602 |
| Aug 10, 2026 | 8.00 | 8.13 | 8.00 | 8.10 | 8.10 | - | 52,680 |
| Aug 7, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 13,413 |
| Aug 5, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | - | 22,453 |
| Aug 4, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | -1.10% | 2,638 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 2.37% | 2,802 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.91 | 8.00 | 8.00 | 0.63% | 90,136 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -0.62% | 198,074 |
| Jul 27, 2026 | 7.85 | 8.14 | 7.85 | 8.00 | 8.00 | - | 36,355 |
| Jul 24, 2026 | 7.98 | 8.01 | 7.98 | 8.00 | 8.00 | 0.50% | 14,996 |
| Jul 22, 2026 | 7.96 | 7.96 | 7.95 | 7.96 | 7.96 | -0.50% | 27,319 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | 339,069 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | 25,891 |
| Jul 17, 2026 | 7.95 | 8.20 | 7.95 | 8.00 | 8.00 | 0.01% | 12,188 |
| Jul 16, 2026 | 7.86 | 8.00 | 7.76 | 8.00 | 8.00 | 1.64% | 220,037 |