Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 7.27
+0.11 (1.54%)
At close: Apr 20, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7.35 | 7.35 | 7.20 | 7.27 | 7.27 | 1.54% | 88,275 |
| Apr 17, 2026 | 7.16 | 7.29 | 7.16 | 7.16 | 7.16 | - | 39,528 |
| Apr 16, 2026 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | - | 426,507 |
| Apr 15, 2026 | 7.19 | 7.19 | 7.10 | 7.16 | 7.16 | -0.14% | 789,119 |
| Apr 14, 2026 | 7.20 | 7.21 | 7.15 | 7.17 | 7.17 | -0.28% | 306,520 |
| Apr 13, 2026 | 7.19 | 7.20 | 7.15 | 7.19 | 7.19 | 0.56% | 246,317 |
| Apr 10, 2026 | 7.12 | 7.15 | 7.10 | 7.15 | 7.15 | 0.42% | 325,228 |
| Apr 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.97% | 11,014 |
| Apr 8, 2026 | 7.16 | 7.20 | 7.16 | 7.19 | 7.19 | 0.42% | 18,792 |
| Apr 7, 2026 | 7.10 | 7.23 | 7.00 | 7.16 | 7.16 | 0.85% | 363,613 |
| Apr 6, 2026 | 7.13 | 7.20 | 7.10 | 7.10 | 7.10 | - | 60,247 |
| Apr 1, 2026 | 7.13 | 7.18 | 7.10 | 7.10 | 7.10 | -1.25% | 6,146 |
| Mar 31, 2026 | 6.80 | 7.35 | 6.80 | 7.19 | 7.19 | 5.74% | 654,782 |
| 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 |