Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 8.65
0.00 (0.00%)
At close: Oct 20, 2026
Cementos Pacasmayo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.70 | 8.70 | 8.62 | 8.65 | 8.65 | -0.57% | 37,226 |
| Oct 16, 2026 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | 1.16% | 9,802 |
| Oct 15, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.78% | 11,872 |
| Oct 14, 2026 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | 0.60% | 11,472 |
| Oct 13, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 34,566 |
| Oct 12, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 3,868 |
| Oct 9, 2026 | 8.30 | 8.39 | 8.30 | 8.35 | 8.35 | -0.48% | 67,550 |
| Oct 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 2,942 |
| Oct 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| Oct 5, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 947 |
| Oct 2, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% | 4,904 |
| Oct 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 930 |
| Sep 30, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 12,126 |
| 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 |