Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru
· Delayed Price · Currency is PEN 4.420
+0.010 (0.23%)
Last updated: Dec 3, 2025, 9:30 AM PET
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -1.81% | 48,099 |
| Dec 4, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 317,758 |
| Dec 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | 34,839 |
| Dec 2, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 0.23% | 52,605 |
| Dec 1, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 1.15% | 200,876 |
| Nov 28, 2025 | 4.32 | 4.40 | 4.32 | 4.35 | 4.35 | 2.11% | 264,525 |
| Nov 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 3,686 |
| Nov 26, 2025 | 4.20 | 4.40 | 4.10 | 4.26 | 4.26 | -0.70% | 144,825 |
| Nov 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 2,112 |
| Nov 24, 2025 | 4.22 | 4.29 | 4.22 | 4.29 | 4.29 | -0.23% | 13,021 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -10.42% | 15,774 |
| Nov 20, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 52,964 |
| Nov 19, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.39 | -0.41% | 150,754 |
| Nov 18, 2025 | 4.83 | 4.83 | 4.80 | 4.82 | 4.41 | - | 118,704 |
| Nov 17, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.41 | -0.41% | 48,981 |
| Nov 14, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.43 | 0.62% | 51,645 |
| Nov 13, 2025 | 4.70 | 4.81 | 4.70 | 4.81 | 4.40 | 0.21% | 381,258 |
| Nov 12, 2025 | 4.80 | 4.81 | 4.79 | 4.80 | 4.39 | 0.84% | 74,451 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.72 | 4.76 | 4.36 | -0.83% | 17,431 |
| Nov 10, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.39 | -0.21% | 271,274 |
| Nov 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.40 | - | 43,091 |
| Nov 6, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.40 | - | 141,238 |
| Nov 5, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.40 | - | 306,866 |
| Nov 4, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.40 | - | 114,049 |
| Nov 3, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.40 | - | 166,704 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.40 | -0.21% | 135,396 |
| Oct 30, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.41 | - | 77,408 |
| Oct 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.41 | 0.42% | 47,600 |
| Oct 28, 2025 | 4.80 | 4.82 | 4.80 | 4.80 | 4.39 | 0.21% | 62,084 |
| Oct 27, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.38 | -0.62% | 36,270 |
| Oct 24, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.41 | - | 43,037 |
| Oct 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.41 | - | 12,565 |
| Oct 22, 2025 | 4.84 | 4.85 | 4.80 | 4.82 | 4.41 | 0.42% | 311,129 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.39 | -0.41% | 145,043 |
| Oct 20, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.41 | 0.21% | 43,587 |
| Oct 17, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.40 | -0.21% | 27,931 |
| Oct 16, 2025 | 4.83 | 4.83 | 4.82 | 4.82 | 4.41 | - | 35,873 |
| Oct 15, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.41 | - | 38,632 |
| Oct 14, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.41 | 0.21% | 93,438 |
| Oct 13, 2025 | 4.81 | 4.81 | 4.78 | 4.81 | 4.40 | 2.34% | 419,469 |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.70 | 4.30 | - | 1,008 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.30 | -0.42% | 4,108 |
| Oct 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.32 | - | 57,128 |
| Oct 6, 2025 | 4.73 | 4.73 | 4.70 | 4.72 | 4.32 | - | 118,341 |
| Oct 3, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.32 | - | 333,124 |
| Oct 2, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.32 | - | 83,669 |
| Oct 1, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.32 | -0.21% | 56,298 |
| Sep 30, 2025 | 4.73 | 4.73 | 4.72 | 4.73 | 4.33 | 0.21% | 151,031 |
| Sep 29, 2025 | 4.72 | 4.73 | 4.72 | 4.72 | 4.32 | -0.21% | 68,946 |
| Sep 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.33 | 0.64% | 4,972 |
| Sep 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.30 | -0.42% | 22,124 |
| Sep 24, 2025 | 4.71 | 4.72 | 4.71 | 4.72 | 4.32 | -0.21% | 103,322 |
| Sep 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.33 | - | 45,902 |
| Sep 22, 2025 | 4.73 | 4.73 | 4.69 | 4.73 | 4.33 | - | 64,956 |
| Sep 19, 2025 | 4.74 | 4.74 | 4.72 | 4.73 | 4.33 | 0.21% | 93,501 |
| Sep 18, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.32 | -0.42% | 57,498 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.34 | -0.21% | 9,012 |
| Sep 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.35 | 0.42% | 17,375 |
| Sep 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.33 | 0.42% | 5,974 |
| Sep 12, 2025 | 4.70 | 4.80 | 4.70 | 4.71 | 4.31 | 1.29% | 58,987 |
| Sep 11, 2025 | 4.58 | 4.70 | 4.58 | 4.65 | 4.25 | - | 177,873 |
| Sep 10, 2025 | 4.63 | 4.71 | 4.60 | 4.65 | 4.25 | -1.06% | 52,074 |
| Sep 9, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.30 | -0.63% | 37,972 |
| Sep 8, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.33 | -0.21% | 27,461 |
| Sep 5, 2025 | 4.73 | 4.77 | 4.73 | 4.74 | 4.34 | -0.21% | 23,624 |
| Sep 4, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.35 | 0.42% | 58,037 |
| Sep 3, 2025 | 4.78 | 4.78 | 4.73 | 4.73 | 4.33 | - | 44,733 |
| Sep 2, 2025 | 4.66 | 4.75 | 4.66 | 4.73 | 4.33 | 2.60% | 55,970 |
| Sep 1, 2025 | 4.60 | 4.70 | 4.60 | 4.61 | 4.22 | 0.22% | 25,695 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.21 | - | 4,580 |
| Aug 28, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.21 | 2.22% | 2,731,701 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.12 | - | 6,937 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.12 | 2.27% | 195,900 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.03 | - | 2,435 |
| Aug 22, 2025 | 4.40 | 4.43 | 4.40 | 4.40 | 4.03 | - | 44,070 |
| Aug 21, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.03 | 1.85% | 27,403 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 3.95 | -1.37% | 1,813,351 |
| Aug 19, 2025 | 4.42 | 4.45 | 4.37 | 4.38 | 4.01 | 0.23% | 30,953 |
| Aug 18, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | 4.00 | 0.46% | 84,132 |
| Aug 15, 2025 | 4.34 | 4.35 | 4.34 | 4.35 | 3.98 | 0.23% | 44,297 |
| Aug 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 3.97 | -0.23% | 14,073 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.98 | 1.16% | 4,367 |
| Aug 12, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 3.93 | -1.15% | 7,239,474 |
| Aug 11, 2025 | 4.33 | 4.35 | 4.32 | 4.35 | 3.98 | - | 96,810 |
| Aug 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.98 | - | 7,542 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.98 | - | 45,489 |
| Aug 5, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 3.98 | - | 14,924 |
| Aug 4, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 3.98 | 0.46% | 20,236 |
| Aug 1, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 3.96 | - | 23,297 |
| Jul 31, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 3.96 | - | 16,650 |
| Jul 30, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 3.96 | - | 49,339 |
| Jul 25, 2025 | 4.33 | 4.34 | 4.33 | 4.33 | 3.96 | 0.23% | 18,568 |
| Jul 24, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 3.95 | -0.23% | 44,175 |
| Jul 22, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 3.96 | - | 187,555 |
| Jul 21, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 3.96 | - | 51,885 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 3.96 | - | 12,971 |
| Jul 17, 2025 | 4.33 | 4.33 | 4.32 | 4.33 | 3.96 | -0.23% | 12,736 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 3.97 | 0.23% | 36,615 |
| Jul 15, 2025 | 4.25 | 4.33 | 4.20 | 4.33 | 3.96 | - | 60,462 |
| Jul 14, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 3.96 | -0.46% | 41,300 |