Cementos Pacasmayo S.A.A. (BVL:CPACASI1)
Peru · Delayed Price · Currency is PEN 7.22
0.00 (0.00%)
At close: Jul 31, 2026
BVL:CPACASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 79 |
| Jul 30, 2026 | 7.67 | 7.67 | 7.22 | 7.22 | 7.22 | 0.42% | 3,359 |
| Jul 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 323 |
| Jul 24, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 220 |
| Jul 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jul 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | - |
| Jul 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.37% | 1,979 |
| Jul 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 331 |
| Jul 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.40% | 1,014 |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 70 |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 1,100 |
| Jul 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 3,200 |
| Jul 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 325 |
| Jul 7, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 4,700 |
| Jul 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 2,232 |
| Jul 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,500 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 15 |
| Jul 1, 2026 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | - | 5,656 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 632 |
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% | 2,000 |
| Jun 25, 2026 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.15% | 2,702 |
| Jun 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 6.85% | 1,000 |
| Jun 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 190 |
| Jun 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 310 |
| Jun 19, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jun 18, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Jun 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 686 |
| Jun 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -8.99% | 1,832 |
| Jun 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 4,729 |
| Jun 12, 2026 | 6.00 | 6.90 | 6.00 | 6.90 | 6.90 | 15.00% | 2,614 |
| Jun 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,190 |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 489 |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,760 |
| Jun 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| Jun 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Jun 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| May 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 28 |
| May 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 1,654 |
| May 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 42 |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |