Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	6.75	6.82	6.68	6.78	6.78	-0.59%	6,083
Dec 5, 2025	6.84	6.84	6.73	6.82	6.82	0.74%	15,442
Dec 4, 2025	6.69	6.85	6.68	6.77	6.77	0.45%	7,371
Dec 3, 2025	6.83	6.85	6.61	6.74	6.74	0.45%	27,550
Dec 2, 2025	6.72	6.84	6.69	6.71	6.71	-0.89%	20,815
Dec 1, 2025	6.92	6.92	6.62	6.77	6.77	1.04%	35,377
Nov 28, 2025	6.79	6.82	6.56	6.70	6.70	1.21%	30,522
Nov 26, 2025	6.49	6.87	6.39	6.62	6.62	3.76%	30,795
Nov 25, 2025	6.40	6.66	6.31	6.38	6.38	-0.47%	26,716
Nov 24, 2025	6.49	6.57	6.25	6.41	6.41	-2.73%	35,319
Nov 21, 2025	6.58	6.80	6.56	6.59	6.59	-8.85%	28,477
Nov 20, 2025	7.47	7.47	7.23	7.23	6.67	-1.90%	29,851
Nov 19, 2025	7.25	7.42	7.19	7.37	6.80	2.08%	21,600
Nov 18, 2025	7.50	7.50	7.22	7.22	6.66	-0.82%	60,085