Cementos Pacasmayo S.A.A. (BVL:CPACASI1)
Peru · Delayed Price · Currency is PEN 7.25
+0.35 (5.07%)
Last updated: Sep 9, 2026, 9:30 AM PET
BVL:CPACASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | 872 |
| Sep 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 135 |
| Sep 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 40 |
| Sep 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.85% | 3,976 |
| Aug 31, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Aug 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | 68 |
| Aug 27, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.36% | 1,802 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 84 |
| Aug 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 120 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 1,262 |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 857 |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 122 |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,602 |
| Aug 17, 2026 | 7.47 | 7.47 | 7.00 | 7.00 | 7.00 | - | 6,420 |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 508 |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 502 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | 7,078 |
| Aug 11, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -3.31% | 2,827 |
| Aug 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 28 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 1,000 |
| Aug 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 348 |
| Aug 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 1,932 |
| Aug 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,410 |
| 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 |