Cementos Pacasmayo S.A.A. (CPAC)

Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.60	10.67	10.49	10.65	10.65	0.57%	4,020
Jun 1, 2026	10.50	10.71	10.50	10.59	10.59	0.67%	9,674
May 29, 2026	10.62	10.78	10.50	10.52	10.52	-0.94%	42,410
May 28, 2026	10.46	10.70	10.45	10.62	10.62	0.95%	27,219
May 27, 2026	10.62	10.63	10.45	10.52	10.52	-	7,578
May 26, 2026	10.78	10.78	10.52	10.52	10.52	-2.23%	34,494
May 22, 2026	10.78	10.78	10.65	10.76	10.76	0.75%	7,808
May 21, 2026	10.70	10.76	10.60	10.68	10.68	-0.28%	27,096
May 20, 2026	10.78	10.78	10.61	10.71	10.71	-0.19%	6,900
May 19, 2026	10.60	10.78	10.50	10.73	10.73	1.71%	25,492
May 18, 2026	10.57	10.57	10.44	10.55	10.55	0.38%	9,363
May 15, 2026	10.43	10.67	10.43	10.51	10.51	-	4,086
May 14, 2026	10.51	10.58	10.40	10.51	10.51	-	44,434
May 13, 2026	10.69	10.69	10.46	10.51	10.51	-1.31%	11,948
May 12, 2026	10.69	10.69	10.49	10.65	10.65	-0.93%	14,160
May 11, 2026	10.58	10.75	10.58	10.75	10.75	0.94%	11,978
May 8, 2026	10.62	10.70	10.55	10.65	10.65	-0.28%	13,595
May 7, 2026	10.50	10.68	10.45	10.68	10.68	1.81%	11,240
May 6, 2026	10.55	10.55	10.45	10.49	10.49	-0.19%	5,528
May 5, 2026	10.53	10.63	10.46	10.51	10.51	-0.38%	9,645
May 4, 2026	10.65	10.72	10.31	10.55	10.55	-0.94%	61,004
May 1, 2026	10.65	10.75	10.65	10.65	10.65	-	7,279
Apr 30, 2026	10.63	10.79	10.63	10.65	10.65	-0.19%	13,604
Apr 29, 2026	10.76	10.76	10.67	10.67	10.67	-0.84%	9,641
Apr 28, 2026	10.77	10.78	10.65	10.76	10.76	-	15,101
Apr 27, 2026	10.69	10.78	10.64	10.76	10.76	0.56%	22,065
Apr 24, 2026	10.72	10.81	10.69	10.70	10.70	-0.19%	15,688
Apr 23, 2026	10.71	10.88	10.69	10.72	10.72	-	16,318
Apr 22, 2026	10.85	10.95	10.68	10.72	10.72	-1.47%	20,391
Apr 21, 2026	10.76	10.94	10.76	10.88	10.88	1.12%	163,602
Apr 20, 2026	10.66	10.92	10.66	10.76	10.76	0.37%	32,736
Apr 17, 2026	10.72	10.94	10.69	10.72	10.72	0.19%	23,908
Apr 16, 2026	10.65	10.74	10.49	10.70	10.70	0.47%	106,682
Apr 15, 2026	10.86	10.90	10.50	10.65	10.65	-1.21%	235,290
Apr 14, 2026	10.94	10.94	10.70	10.78	10.78	-0.37%	60,483
Apr 13, 2026	10.69	10.94	10.69	10.82	10.82	1.03%	111,620
Apr 10, 2026	10.81	10.82	10.66	10.71	10.71	-0.65%	97,741
Apr 9, 2026	10.87	10.87	10.72	10.78	10.78	0.37%	58,724
Apr 8, 2026	10.79	10.81	10.70	10.74	10.74	2.19%	22,886
Apr 7, 2026	10.53	10.73	10.29	10.51	10.51	-0.10%	116,555
Apr 6, 2026	10.72	10.95	10.39	10.52	10.52	-2.05%	13,780
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%	8,343
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%	40,974
Mar 27, 2026	10.16	10.30	10.15	10.19	10.19	-0.10%	4,558
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%	1,930
Mar 24, 2026	9.94	10.30	9.94	10.20	10.20	0.29%	5,385
Mar 23, 2026	9.40	10.34	9.40	10.17	10.17	7.62%	47,779

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.