Cementos Pacasmayo S.A.A. (BVL:CPACASC1)
Peru
· Delayed Price · Currency is PEN 7.31
-0.06 (-0.88%)
At close: Apr 28, 2026
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.28 | 7.40 | 7.28 | 7.37 | 7.37 | 1.29% | 29,169 |
| Apr 24, 2026 | 7.05 | 7.28 | 7.05 | 7.28 | 7.28 | -0.27% | 35,644 |
| Apr 23, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | - | 46,690 |
| Apr 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 34,458 |
| Apr 21, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 0.83% | 721,619 |
| Apr 20, 2026 | 7.35 | 7.35 | 7.20 | 7.27 | 7.27 | 1.54% | 88,275 |
| Apr 17, 2026 | 7.16 | 7.29 | 7.16 | 7.16 | 7.16 | - | 39,528 |
| Apr 16, 2026 | 7.16 | 7.20 | 7.16 | 7.16 | 7.16 | - | 426,507 |
| Apr 15, 2026 | 7.19 | 7.19 | 7.10 | 7.16 | 7.16 | -0.14% | 789,119 |
| Apr 14, 2026 | 7.20 | 7.21 | 7.15 | 7.17 | 7.17 | -0.28% | 306,520 |
| Apr 13, 2026 | 7.19 | 7.20 | 7.15 | 7.19 | 7.19 | 0.56% | 246,317 |
| Apr 10, 2026 | 7.12 | 7.15 | 7.10 | 7.15 | 7.15 | 0.42% | 325,228 |
| Apr 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.97% | 11,014 |
| Apr 8, 2026 | 7.16 | 7.20 | 7.16 | 7.19 | 7.19 | 0.42% | 18,792 |
| Apr 7, 2026 | 7.10 | 7.23 | 7.00 | 7.16 | 7.16 | 0.85% | 363,613 |
| Apr 6, 2026 | 7.13 | 7.20 | 7.10 | 7.10 | 7.10 | - | 60,247 |
| Apr 1, 2026 | 7.13 | 7.18 | 7.10 | 7.10 | 7.10 | -1.25% | 6,146 |
| Mar 31, 2026 | 6.80 | 7.35 | 6.80 | 7.19 | 7.19 | 5.74% | 654,782 |
| Mar 30, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -2.16% | 23,010 |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 2,962 |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,200 |
| Mar 25, 2026 | 6.96 | 7.00 | 6.90 | 7.00 | 7.00 | 1.30% | 39,858 |
| Mar 24, 2026 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | 0.14% | 8,857 |
| Mar 23, 2026 | 6.75 | 7.00 | 6.75 | 6.90 | 6.90 | 2.22% | 68,763 |
| Mar 20, 2026 | 6.72 | 6.75 | 6.62 | 6.75 | 6.75 | 0.45% | 45,327 |
| Mar 19, 2026 | 6.98 | 6.98 | 6.70 | 6.72 | 6.72 | -2.89% | 101,265 |
| Mar 18, 2026 | 6.99 | 7.00 | 6.92 | 6.92 | 6.92 | -1.14% | 15,916 |
| Mar 17, 2026 | 6.95 | 7.00 | 6.93 | 7.00 | 7.00 | -0.57% | 24,894 |
| Mar 16, 2026 | 7.00 | 7.04 | 6.95 | 7.04 | 7.04 | 0.57% | 38,980 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 6,139 |
| Mar 12, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | - | 123,828 |
| Mar 11, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 8,196 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | 0.43% | 5,014 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 20,624 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 2,719 |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 28,937 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,107 |
| Mar 3, 2026 | 7.00 | 7.15 | 6.94 | 7.00 | 7.00 | -3.31% | 192,768 |
| Mar 2, 2026 | 6.93 | 7.24 | 6.93 | 7.24 | 7.24 | 2.70% | 38,831 |
| Feb 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 3,724 |
| Feb 26, 2026 | 7.25 | 7.25 | 6.97 | 7.00 | 7.00 | - | 49,130 |
| Feb 25, 2026 | 7.02 | 7.21 | 7.00 | 7.00 | 7.00 | -0.14% | 47,878 |
| Feb 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,034 |
| Feb 23, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -1.82% | 9,277 |
| Feb 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 543 |
| Feb 19, 2026 | 7.10 | 7.15 | 7.10 | 7.14 | 7.14 | 0.56% | 12,401 |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | 2,333 |
| Feb 17, 2026 | 7.12 | 7.14 | 7.09 | 7.14 | 7.14 | -0.14% | 75,674 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 13,413 |
| Feb 13, 2026 | 7.24 | 7.24 | 7.15 | 7.15 | 7.15 | -1.38% | 5,765 |
| Feb 12, 2026 | 7.13 | 7.25 | 7.10 | 7.25 | 7.25 | - | 92,626 |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,700 |
| Feb 10, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.83% | 8,491 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | -0.42% | 256,837 |
| Feb 6, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | 0.42% | 22,530 |
| Feb 5, 2026 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.66% | 66,710 |
| Feb 4, 2026 | 7.25 | 7.26 | 7.23 | 7.24 | 7.24 | -0.28% | 44,412 |
| Feb 3, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -0.55% | 30,879 |
| Feb 2, 2026 | 7.44 | 7.50 | 7.25 | 7.30 | 7.30 | -0.41% | 27,520 |
| Jan 30, 2026 | 7.35 | 7.35 | 7.31 | 7.33 | 7.33 | -1.61% | 37,134 |
| Jan 29, 2026 | 7.42 | 7.45 | 7.41 | 7.45 | 7.45 | 0.54% | 140,383 |
| Jan 28, 2026 | 7.45 | 7.45 | 7.40 | 7.41 | 7.41 | -0.54% | 420,719 |
| Jan 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | 277,878 |
| Jan 26, 2026 | 7.10 | 7.35 | 7.10 | 7.30 | 7.30 | 1.39% | 579,627 |
| Jan 23, 2026 | 7.10 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 115,530 |
| Jan 22, 2026 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | - | 250,977 |
| Jan 21, 2026 | 7.05 | 7.14 | 7.05 | 7.05 | 7.05 | - | 999,964 |
| Jan 20, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 30,703 |
| Jan 19, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 34,037 |
| Jan 16, 2026 | 7.00 | 7.15 | 6.99 | 7.10 | 7.10 | 1.43% | 157,263 |
| Jan 15, 2026 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | - | 87,530 |
| Jan 14, 2026 | 7.02 | 7.02 | 6.92 | 7.00 | 7.00 | - | 133,752 |
| Jan 13, 2026 | 7.00 | 7.04 | 6.95 | 7.00 | 7.00 | - | 135,890 |
| Jan 12, 2026 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | -0.71% | 79,626 |
| Jan 9, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.86% | 59,105 |
| Jan 8, 2026 | 6.95 | 6.99 | 6.80 | 6.99 | 6.99 | 0.58% | 93,638 |
| Jan 7, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.57% | 71,036 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.95 | 6.99 | 6.99 | -1.69% | 95,432 |
| Jan 5, 2026 | 7.00 | 7.11 | 6.90 | 7.11 | 7.11 | 1.28% | 173,337 |
| Jan 2, 2026 | 6.90 | 7.04 | 6.90 | 7.02 | 7.02 | -0.43% | 31,454 |
| Dec 31, 2025 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.71% | 9,085 |
| Dec 30, 2025 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 2.49% | 713,815 |
| Dec 29, 2025 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | -1.73% | 76,468 |
| Dec 26, 2025 | 6.98 | 7.00 | 6.95 | 6.95 | 6.95 | -0.57% | 60,354 |
| Dec 24, 2025 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 0.58% | 5,776 |
| Dec 23, 2025 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | - | 68,254 |
| Dec 22, 2025 | 6.95 | 6.95 | 6.80 | 6.95 | 6.95 | 0.14% | 91,470 |
| Dec 19, 2025 | 6.80 | 6.95 | 6.78 | 6.94 | 6.94 | 2.06% | 338,981 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 370,739 |
| Dec 17, 2025 | 7.25 | 7.25 | 6.50 | 7.00 | 7.00 | -3.45% | 441,520 |
| Dec 16, 2025 | 7.00 | 7.30 | 6.20 | 7.25 | 7.25 | 61.11% | 5,243,375 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 41,987 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 1,287,387 |
| Dec 11, 2025 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | - | 106,183 |
| Dec 10, 2025 | 4.43 | 4.43 | 4.35 | 4.40 | 4.40 | 1.15% | 1,138,197 |
| 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% | 62,784 |
| 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 |