Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru
· Delayed Price · Currency is PEN 4.730
+0.120 (2.60%)
At close: Sep 2, 2025
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.73 | 4.76 | 4.73 | 4.75 | - | 0.42% | 58,037 |
| Sep 3, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | - | - | 44,733 |
| Sep 2, 2025 | 4.61 | 4.75 | 4.61 | 4.73 | - | 2.60% | 55,970 |
| Sep 1, 2025 | 4.60 | 4.70 | 4.60 | 4.61 | - | 0.22% | 25,695 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | - | 4,580 |
| Aug 28, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | - | 2.22% | 2,731,701 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 6,937 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | - | 2.27% | 195,900 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 2,435 |
| Aug 22, 2025 | 4.40 | 4.43 | 4.40 | 4.40 | - | - | 44,070 |
| Aug 21, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | - | 1.85% | 27,403 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | - | -1.37% | 1,813,351 |
| Aug 19, 2025 | 4.42 | 4.45 | 4.37 | 4.38 | - | 0.23% | 30,953 |
| Aug 18, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | - | 0.46% | 84,132 |
| Aug 15, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | - | 0.23% | 44,297 |
| Aug 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -0.23% | 14,073 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1.16% | 4,367 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | - | -1.15% | 7,239,474 |
| Aug 11, 2025 | 4.33 | 4.35 | 4.32 | 4.35 | - | - | 96,810 |
| Aug 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 7,542 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 45,489 |
| Aug 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 14,924 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | - | 0.46% | 20,236 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 23,297 |
| Jul 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 16,650 |
| Jul 30, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | - | - | 49,339 |
| Jul 25, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | - | 0.23% | 18,568 |
| Jul 24, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | - | -0.23% | 44,175 |
| Jul 22, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | - | - | 187,555 |
| Jul 21, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | - | - | 51,885 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 12,971 |
| Jul 17, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | - | -0.23% | 12,736 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | - | 0.23% | 36,615 |
| Jul 15, 2025 | 4.25 | 4.33 | 4.20 | 4.33 | - | - | 60,462 |
| Jul 14, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | - | -0.46% | 41,300 |
| Jul 11, 2025 | 4.33 | 4.35 | 4.32 | 4.35 | - | - | 16,952 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | - | - | 29,922 |
| Jul 9, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | - | 1.64% | 35,462 |
| Jul 8, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | - | -0.47% | 171,116 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.27 | 4.30 | - | 0.70% | 38,319 |
| Jul 4, 2025 | 4.26 | 4.27 | 4.26 | 4.27 | - | 0.23% | 16,060 |
| Jul 3, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | - | 0.24% | 26,470 |
| Jul 2, 2025 | 4.25 | 4.30 | 4.25 | 4.25 | - | -0.23% | 11,026 |
| Jul 1, 2025 | 4.26 | 4.32 | 4.26 | 4.26 | - | 0.24% | 79,535 |
| Jun 30, 2025 | 4.24 | 4.26 | 4.24 | 4.25 | - | 0.24% | 13,965 |
| Jun 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 0.47% | 23,161 |
| Jun 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.47% | 116,786 |
| Jun 25, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | - | -0.24% | 23,751 |
| Jun 24, 2025 | 4.23 | 4.25 | 4.23 | 4.25 | - | 0.24% | 32,633 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | - | 38,612 |