Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 8.00
+0.05 (0.63%)
At close: Jul 31, 2026
Cementos Pacasmayo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.87 | 7.87 | 7.87 | -0.99% | 14,806 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.94 | 7.95 | 7.95 | 0.62% | 662,000 |
| Jul 13, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -0.50% | 105,821 |
| Jul 10, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.13% | 21,625 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | 27,308 |
| Jul 8, 2026 | 8.03 | 8.03 | 7.90 | 7.95 | 7.95 | -1.00% | 98,310 |
| Jul 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% | 6,806 |
| Jul 6, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | 0.37% | 42,489 |
| Jul 3, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.25% | 5,615 |
| Jul 2, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | 30,404 |
| Jul 1, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | - | 3,391 |
| Jun 30, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.25% | 23,189 |
| Jun 26, 2026 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | -1.11% | 233,839 |
| Jun 25, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 0.25% | 8,410 |
| Jun 24, 2026 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 0.62% | 6,452 |
| Jun 23, 2026 | 8.08 | 8.30 | 8.03 | 8.05 | 8.05 | - | 258,309 |
| Jun 22, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.88% | 647,989 |
| Jun 19, 2026 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.13% | 285,099 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.85 | 7.99 | 7.99 | 2.44% | 1,236,521 |
| Jun 17, 2026 | 7.45 | 8.20 | 7.45 | 7.80 | 7.80 | 8.33% | 2,103,939 |
| Jun 16, 2026 | 7.20 | 7.21 | 7.20 | 7.20 | 7.20 | -0.41% | 24,555 |
| Jun 15, 2026 | 7.10 | 7.24 | 7.10 | 7.23 | 7.23 | 0.14% | 12,395 |
| Jun 12, 2026 | 7.25 | 7.25 | 7.15 | 7.22 | 7.22 | 0.98% | 9,640 |
| Jun 11, 2026 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | 1.27% | 12,380 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -2.62% | 81,599 |
| Jun 9, 2026 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 3.57% | 122,067 |
| Jun 8, 2026 | 7.10 | 7.22 | 7.00 | 7.00 | 7.00 | - | 1,133,307 |
| Jun 5, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -0.71% | 1,012,194 |
| Jun 4, 2026 | 7.06 | 7.12 | 6.98 | 7.05 | 7.05 | -1.40% | 144,865 |
| Jun 3, 2026 | 7.12 | 7.15 | 7.11 | 7.15 | 7.15 | 1.27% | 26,078 |
| Jun 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 25,830 |
| Jun 1, 2026 | 7.25 | 7.25 | 7.06 | 7.06 | 7.06 | -1.40% | 38,824 |
| May 29, 2026 | 7.20 | 7.20 | 7.15 | 7.16 | 7.16 | -0.42% | 191,260 |
| May 28, 2026 | 7.20 | 7.20 | 7.10 | 7.19 | 7.19 | 0.98% | 13,818 |
| May 27, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 709 |
| May 26, 2026 | 7.25 | 7.33 | 7.12 | 7.12 | 7.12 | -0.14% | 65,275 |
| May 25, 2026 | 7.25 | 7.25 | 7.13 | 7.13 | 7.13 | -0.28% | 1,956 |
| May 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.27% | 1,579 |
| May 21, 2026 | 7.15 | 7.20 | 7.06 | 7.06 | 7.06 | -1.26% | 54,974 |
| May 20, 2026 | 7.06 | 7.20 | 7.06 | 7.15 | 7.15 | 1.13% | 1,007,305 |
| May 19, 2026 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | - | 31,994 |