Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru · Delayed Price · Currency is PEN 7.16
-0.03 (-0.42%)
At close: May 29, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |