Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.50	10.93	10.44	10.80	10.80	2.27%	13,697
Feb 19, 2026	10.58	10.67	10.30	10.56	10.56	-0.85%	19,362
Feb 18, 2026	10.49	10.83	10.49	10.65	10.65	1.72%	5,674
Feb 17, 2026	10.63	11.48	10.40	10.47	10.47	-3.06%	73,798
Feb 13, 2026	10.50	10.85	10.50	10.80	10.80	1.50%	8,089
Feb 12, 2026	10.55	10.87	10.55	10.64	10.64	-2.30%	7,937
Feb 11, 2026	10.45	10.96	10.45	10.89	10.89	0.09%	17,219
Feb 10, 2026	10.59	11.04	10.59	10.88	10.88	0.46%	7,543
Feb 9, 2026	10.71	10.89	10.71	10.83	10.83	0.84%	6,184
Feb 6, 2026	10.62	10.88	10.53	10.74	10.74	0.19%	9,116
Feb 5, 2026	10.82	11.15	10.70	10.72	10.72	-3.42%	23,824
Feb 4, 2026	10.79	11.12	10.64	11.10	11.10	2.68%	35,996
Feb 3, 2026	10.67	11.18	10.67	10.81	10.81	2.56%	11,809
Feb 2, 2026	10.97	11.15	10.45	10.54	10.54	-4.27%	15,901
Jan 30, 2026	11.00	11.31	11.00	11.01	11.01	-0.27%	7,165
Jan 29, 2026	11.05	11.36	10.87	11.04	11.04	-0.09%	28,797
Jan 28, 2026	11.15	11.20	10.91	11.05	11.05	0.36%	9,090
Jan 27, 2026	11.06	11.24	11.00	11.01	11.01	-0.18%	17,114
Jan 26, 2026	11.20	11.34	11.01	11.03	11.03	-1.16%	64,663
Jan 23, 2026	10.75	11.50	10.75	11.16	11.16	1.64%	25,317
Jan 22, 2026	10.97	11.03	10.86	10.98	10.98	0.09%	32,222
Jan 21, 2026	10.91	10.97	10.62	10.97	10.97	0.83%	40,179
Jan 20, 2026	10.22	10.88	10.22	10.88	10.88	6.46%	35,728
Jan 16, 2026	10.85	10.99	10.22	10.22	10.22	-5.19%	32,327
Jan 15, 2026	10.48	10.84	10.48	10.78	10.78	2.86%	32,220
Jan 14, 2026	10.64	10.66	10.45	10.48	10.48	-1.04%	26,988
Jan 13, 2026	10.52	10.80	10.42	10.59	10.59	1.34%	17,942
Jan 12, 2026	10.57	10.61	10.36	10.45	10.45	1.06%	24,298
Jan 9, 2026	10.23	10.78	10.14	10.34	10.34	-0.29%	40,446
Jan 8, 2026	10.45	10.57	10.22	10.37	10.37	-1.05%	30,504
Jan 7, 2026	10.13	10.49	10.06	10.48	10.48	1.16%	48,096
Jan 6, 2026	10.11	10.39	10.11	10.36	10.36	1.17%	41,374
Jan 5, 2026	10.08	10.36	10.04	10.24	10.24	-0.10%	41,114
Jan 2, 2026	10.43	10.48	10.24	10.25	10.25	-1.63%	13,922
Dec 31, 2025	10.38	10.50	10.32	10.42	10.42	-1.33%	17,232
Dec 30, 2025	10.42	10.56	10.33	10.56	10.56	2.82%	19,421
Dec 29, 2025	10.34	10.57	10.27	10.27	10.27	-2.19%	19,680
Dec 26, 2025	10.50	10.69	10.27	10.50	10.50	-0.76%	25,563
Dec 24, 2025	10.38	10.66	10.28	10.58	10.58	3.62%	12,142
Dec 23, 2025	10.30	10.53	10.21	10.21	10.21	-1.64%	29,001
Dec 22, 2025	10.50	10.50	10.19	10.38	10.38	-2.35%	54,501
Dec 19, 2025	10.69	10.73	10.15	10.63	10.63	3.40%	86,359
Dec 18, 2025	10.18	10.60	10.14	10.28	10.28	-0.19%	76,248
Dec 17, 2025	10.36	10.80	10.28	10.30	10.30	-3.20%	165,313
Dec 16, 2025	9.80	11.30	8.00	10.64	10.64	52.22%	3,340,598
Dec 15, 2025	7.08	7.08	6.80	6.99	6.99	-	20,950
Dec 12, 2025	6.85	6.99	6.65	6.99	6.99	2.64%	55,527
Dec 11, 2025	6.68	6.89	6.68	6.81	6.81	3.18%	20,449
Dec 10, 2025	6.60	6.75	6.59	6.60	6.60	-1.20%	11,699
Dec 9, 2025	6.68	6.85	6.60	6.68	6.68	-1.47%	23,519