Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.40	10.74	10.40	10.74	10.74	3.37%	2,107
Apr 1, 2026	10.08	10.66	10.08	10.39	10.39	3.90%	8,341
Mar 31, 2026	9.63	10.76	9.63	10.00	10.00	4.93%	231,934
Mar 30, 2026	10.15	10.17	9.51	9.53	9.53	-6.48%	40,973
Mar 27, 2026	10.16	10.30	10.15	10.19	10.19	-0.10%	4,557
Mar 26, 2026	10.33	10.33	10.20	10.20	10.20	-0.10%	5,605
Mar 25, 2026	10.32	10.38	10.21	10.21	10.21	0.10%	1,925
Mar 24, 2026	9.94	10.30	9.94	10.20	10.20	0.29%	5,295
Mar 23, 2026	9.40	10.34	9.40	10.17	10.17	7.62%	47,779
Mar 20, 2026	9.93	10.07	9.45	9.45	9.45	-4.55%	33,646
Mar 19, 2026	10.13	10.15	9.90	9.90	9.90	-2.37%	26,064
Mar 18, 2026	10.19	10.19	10.12	10.14	10.14	0.40%	1,044
Mar 17, 2026	10.20	10.33	10.07	10.10	10.10	-1.27%	7,212
Mar 16, 2026	10.05	10.29	10.05	10.23	10.23	3.23%	18,898
Mar 13, 2026	10.31	10.32	9.90	9.91	9.91	-4.07%	16,317
Mar 12, 2026	10.40	10.59	10.25	10.33	10.33	-1.43%	34,534
Mar 11, 2026	10.31	10.56	10.31	10.48	10.48	1.65%	5,407
Mar 10, 2026	10.30	10.57	10.30	10.31	10.31	0.10%	9,779
Mar 9, 2026	10.30	10.81	10.30	10.30	10.30	-1.72%	23,883
Mar 6, 2026	10.54	10.54	10.48	10.48	10.48	-0.10%	1,598
Mar 5, 2026	10.57	10.71	10.30	10.49	10.49	-1.04%	24,428
Mar 4, 2026	10.77	11.11	10.60	10.60	10.60	-1.67%	13,793
Mar 3, 2026	10.77	11.04	10.55	10.78	10.78	-1.64%	13,271
Mar 2, 2026	10.51	11.20	10.42	10.96	10.96	3.30%	35,967
Feb 27, 2026	10.57	10.93	10.50	10.61	10.61	-0.38%	6,265
Feb 26, 2026	10.44	10.78	10.44	10.65	10.65	1.62%	10,951
Feb 25, 2026	10.72	10.89	10.44	10.48	10.48	-3.14%	23,400
Feb 24, 2026	10.70	10.86	10.55	10.82	10.82	0.74%	19,374
Feb 23, 2026	10.64	11.10	10.55	10.74	10.74	-0.56%	27,903
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%	19,372
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%	8,109
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%	6,284
Feb 6, 2026	10.62	10.88	10.53	10.74	10.74	0.19%	9,118
Feb 5, 2026	10.82	11.15	10.70	10.72	10.72	-3.42%	23,825
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%	11,811
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%	7,255
Jan 29, 2026	11.05	11.36	10.87	11.04	11.04	-0.09%	29,805
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%	25,329
Jan 22, 2026	10.97	11.03	10.86	10.98	10.98	0.09%	32,222