Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.11	12.37	12.11	12.32	12.32	2.07%	21,635
Oct 1, 2026	11.98	12.17	11.93	12.07	12.07	-0.25%	11,054
Sep 30, 2026	12.25	12.25	12.10	12.10	12.10	-0.66%	3,149
Sep 29, 2026	12.15	12.24	12.15	12.18	12.18	0.16%	11,751
Sep 28, 2026	12.15	12.24	12.15	12.16	12.16	-0.57%	37,798
Sep 25, 2026	12.23	12.25	12.20	12.23	12.23	0.49%	4,938
Sep 24, 2026	12.15	12.26	12.15	12.17	12.17	-1.14%	90,353
Sep 23, 2026	12.30	12.36	12.30	12.31	12.31	-0.65%	13,246
Sep 22, 2026	12.35	12.47	12.31	12.39	12.39	-	13,124
Sep 21, 2026	12.49	12.49	12.32	12.39	12.39	-	10,539
Sep 18, 2026	12.30	12.47	12.30	12.39	12.39	2.06%	100,078
Sep 17, 2026	12.62	12.65	12.10	12.14	12.14	-3.73%	368,089
Sep 16, 2026	12.61	12.65	12.56	12.61	12.61	-	10,310
Sep 15, 2026	12.55	12.64	12.41	12.61	12.61	0.72%	10,763
Sep 14, 2026	12.45	12.60	12.40	12.52	12.52	-0.16%	59,064
Sep 11, 2026	12.57	12.60	12.50	12.54	12.54	-0.24%	19,647
Sep 10, 2026	12.38	12.72	12.30	12.57	12.57	0.72%	8,810
Sep 9, 2026	12.55	12.58	12.44	12.48	12.48	-0.56%	13,225
Sep 8, 2026	12.60	12.74	12.50	12.55	12.55	-0.55%	77,597
Sep 4, 2026	12.60	12.71	12.53	12.62	12.62	-	14,482
Sep 3, 2026	12.57	12.68	12.49	12.62	12.62	0.24%	15,790
Sep 2, 2026	12.35	12.65	12.28	12.59	12.59	1.78%	20,196
Sep 1, 2026	12.54	12.54	12.30	12.37	12.37	-1.04%	6,051
Aug 31, 2026	12.52	12.55	12.30	12.50	12.50	0.81%	84,603
Aug 28, 2026	12.48	12.53	12.37	12.40	12.40	0.32%	27,191
Aug 27, 2026	12.47	12.56	12.29	12.36	12.36	-0.88%	41,287
Aug 26, 2026	12.20	12.59	12.20	12.47	12.47	2.63%	42,389
Aug 25, 2026	11.95	12.19	11.86	12.15	12.15	2.53%	67,911
Aug 24, 2026	11.68	11.93	11.68	11.85	11.85	1.20%	52,449
Aug 21, 2026	11.78	11.81	11.60	11.71	11.71	-0.59%	8,829
Aug 20, 2026	11.70	11.95	11.66	11.78	11.78	0.68%	40,009
Aug 19, 2026	11.78	11.85	11.70	11.70	11.70	-0.43%	17,687
Aug 18, 2026	11.82	11.92	11.75	11.75	11.75	-0.42%	19,967
Aug 17, 2026	11.88	12.03	11.76	11.80	11.80	-0.51%	54,047
Aug 14, 2026	12.14	12.20	11.86	11.86	11.86	-1.58%	40,176
Aug 13, 2026	11.96	12.18	11.82	12.05	12.05	0.75%	120,708
Aug 12, 2026	11.79	12.25	11.70	11.96	11.96	1.27%	88,317
Aug 11, 2026	11.75	11.97	11.66	11.81	11.81	-0.59%	11,170
Aug 10, 2026	11.75	11.90	11.70	11.88	11.88	1.02%	65,737
Aug 7, 2026	11.95	11.95	11.73	11.76	11.76	-1.42%	22,484
Aug 6, 2026	12.07	12.07	11.70	11.93	11.93	-0.17%	16,231
Aug 5, 2026	11.88	12.39	11.80	11.95	11.95	0.59%	43,096
Aug 4, 2026	12.04	12.04	11.70	11.88	11.88	-0.25%	23,513
Aug 3, 2026	11.98	12.05	11.84	11.91	11.91	0.93%	75,923
Jul 31, 2026	11.77	11.82	11.64	11.80	11.80	-0.08%	27,555
Jul 30, 2026	12.01	12.14	11.73	11.81	11.81	-2.40%	157,494
Jul 29, 2026	12.20	12.20	12.05	12.10	12.10	-0.08%	81,624
Jul 28, 2026	12.10	12.32	12.00	12.11	12.11	0.67%	54,958
Jul 27, 2026	12.17	12.40	11.91	12.03	12.03	0.67%	103,966
Jul 24, 2026	11.96	11.96	11.76	11.95	11.95	0.34%	44,380