Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 7.98
-0.01 (-0.13%)
At close: Jun 19, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | -0.84% | 15,973 |
| May 15, 2026 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 0.42% | 13,054 |
| May 14, 2026 | 7.09 | 7.10 | 7.01 | 7.10 | 7.10 | -0.56% | 98,952 |
| May 13, 2026 | 7.14 | 7.14 | 7.02 | 7.14 | 7.14 | -0.83% | 26,987 |
| May 12, 2026 | 7.07 | 7.20 | 7.07 | 7.20 | 7.20 | -0.69% | 35,844 |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 4,447 |
| May 8, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 0.42% | 34,329 |
| May 7, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | 3,148 |
| May 6, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 12,134 |
| May 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.32% | 34,131 |
| May 4, 2026 | 7.26 | 7.32 | 7.26 | 7.32 | 7.32 | 0.12% | 132,079 |
| Apr 30, 2026 | 7.25 | 7.44 | 7.25 | 7.31 | 7.31 | 1.54% | 13,578 |
| Apr 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.49% | 2,610 |
| Apr 28, 2026 | 7.30 | 7.37 | 7.25 | 7.31 | 7.31 | -0.88% | 14,914 |
| Apr 27, 2026 | 7.28 | 7.40 | 7.28 | 7.37 | 7.37 | 1.29% | 29,169 |
| Apr 24, 2026 | 7.05 | 7.28 | 7.05 | 7.28 | 7.28 | -0.27% | 35,644 |
| Apr 23, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | - | 46,690 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 34,458 |
| Apr 21, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 0.83% | 721,619 |
| 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 |