Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 4.810
+0.010 (0.21%)
At close: Nov 13, 2025
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.62% | 51,645 |
| Nov 13, 2025 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 0.21% | 381,258 |
| Nov 12, 2025 | 4.80 | 4.81 | 4.79 | 4.80 | 4.80 | 0.84% | 74,451 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 17,431 |
| Nov 10, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.21% | 271,274 |
| Nov 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 43,091 |
| Nov 6, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | - | 141,238 |
| Nov 5, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | - | 306,866 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | - | 114,049 |
| Nov 3, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | - | 166,704 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.21% | 135,396 |
| Oct 30, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | - | 77,408 |
| Oct 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 47,600 |
| Oct 28, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | 0.21% | 62,084 |
| Oct 27, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.62% | 36,270 |
| Oct 24, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | - | 43,037 |
| Oct 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 12,565 |
| Oct 22, 2025 | 4.84 | 4.85 | 4.80 | 4.82 | 4.82 | 0.42% | 311,129 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 145,043 |
| Oct 20, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.21% | 43,587 |
| Oct 17, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.21% | 27,931 |
| Oct 16, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | - | 35,873 |
| Oct 15, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.82 | - | 38,632 |
| Oct 14, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 0.21% | 93,438 |
| Oct 13, 2025 | 4.81 | 4.81 | 4.78 | 4.81 | 4.81 | 2.34% | 419,469 |
| Oct 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,008 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 4,108 |
| Oct 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 57,128 |
| Oct 6, 2025 | 4.73 | 4.73 | 4.70 | 4.72 | 4.72 | - | 118,341 |
| Oct 3, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | - | 333,124 |
| Oct 2, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | - | 83,669 |
| Oct 1, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 56,298 |
| Sep 30, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.73 | 0.21% | 151,031 |
| Sep 29, 2025 | 4.72 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 68,946 |
| Sep 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | 4,972 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 22,124 |
| Sep 24, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | -0.21% | 103,322 |
| Sep 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 45,902 |
| Sep 22, 2025 | 4.73 | 4.73 | 4.69 | 4.73 | 4.73 | - | 64,956 |
| Sep 19, 2025 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 0.21% | 93,501 |
| Sep 18, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | 57,498 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | 9,012 |
| Sep 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | 17,375 |
| Sep 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.42% | 5,974 |
| Sep 12, 2025 | 4.70 | 4.80 | 4.70 | 4.71 | 4.71 | 1.29% | 58,987 |
| Sep 11, 2025 | 4.58 | 4.70 | 4.58 | 4.65 | 4.65 | - | 177,873 |
| Sep 10, 2025 | 4.63 | 4.71 | 4.60 | 4.65 | 4.65 | -1.06% | 52,074 |
| Sep 9, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 37,972 |
| Sep 8, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | -0.21% | 27,461 |
| Sep 5, 2025 | 4.73 | 4.77 | 4.73 | 4.74 | 4.74 | -0.21% | 23,624 |