Century Paper & Board Mills Limited (PSX:CEPB)
Pakistan
· Delayed Price · Currency is PKR 29.15
+2.02 (7.45%)
At close: Mar 4, 2026
PSX:CEPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 27.23 | 27.50 | 26.50 | 27.13 | 27.13 | 3.79% | 349,436 |
| Mar 2, 2026 | 26.91 | 27.49 | 26.14 | 26.14 | 26.14 | -9.99% | 1,341,727 |
| Feb 27, 2026 | 30.02 | 30.02 | 28.85 | 29.04 | 29.04 | -5.07% | 196,429 |
| Feb 26, 2026 | 29.21 | 31.25 | 28.00 | 30.59 | 30.59 | 3.55% | 894,258 |
| Feb 25, 2026 | 29.70 | 31.50 | 29.25 | 29.54 | 29.54 | -2.89% | 74,566 |
| Feb 24, 2026 | 30.00 | 31.20 | 29.00 | 30.42 | 30.42 | 1.64% | 862,156 |
| Feb 23, 2026 | 31.50 | 32.80 | 29.58 | 29.93 | 29.93 | -8.94% | 1,174,369 |
| Feb 20, 2026 | 32.28 | 33.99 | 31.27 | 32.87 | 32.87 | -5.38% | 1,609,132 |
| Feb 19, 2026 | 37.90 | 38.20 | 34.00 | 34.74 | 34.74 | -6.89% | 1,165,384 |
| Feb 18, 2026 | 36.99 | 37.50 | 36.32 | 37.31 | 37.31 | 1.28% | 761,709 |
| Feb 17, 2026 | 37.98 | 37.98 | 36.10 | 36.84 | 36.84 | -1.37% | 1,340,932 |
| Feb 16, 2026 | 39.82 | 40.00 | 37.00 | 37.35 | 37.35 | -5.51% | 505,731 |
| Feb 13, 2026 | 40.74 | 40.74 | 39.10 | 39.53 | 39.53 | -0.90% | 370,296 |
| Feb 12, 2026 | 41.25 | 41.48 | 39.41 | 39.89 | 39.89 | -2.83% | 994,950 |
| Feb 11, 2026 | 40.31 | 42.49 | 40.25 | 41.05 | 41.05 | 1.76% | 748,818 |
| Feb 10, 2026 | 40.99 | 41.75 | 40.01 | 40.34 | 40.34 | -0.12% | 282,931 |
| Feb 9, 2026 | 41.80 | 42.05 | 40.11 | 40.39 | 40.39 | -3.37% | 656,266 |
| Feb 6, 2026 | 41.75 | 42.50 | 41.25 | 41.80 | 41.80 | -0.55% | 780,553 |
| Feb 4, 2026 | 41.27 | 43.60 | 41.27 | 42.03 | 42.03 | 1.92% | 1,948,707 |
| Feb 3, 2026 | 41.24 | 42.18 | 41.00 | 41.24 | 41.24 | 0.12% | 655,290 |
| Feb 2, 2026 | 41.45 | 42.25 | 40.00 | 41.19 | 41.19 | 1.05% | 865,549 |
| Jan 30, 2026 | 40.68 | 42.75 | 40.40 | 40.76 | 40.76 | 0.22% | 1,263,632 |
| Jan 29, 2026 | 41.75 | 42.30 | 40.30 | 40.67 | 40.67 | -1.41% | 2,158,011 |
| Jan 28, 2026 | 42.41 | 43.25 | 41.00 | 41.25 | 41.25 | -2.74% | 1,848,382 |
| Jan 27, 2026 | 44.46 | 44.46 | 41.90 | 42.41 | 42.41 | -4.61% | 1,216,311 |
| Jan 26, 2026 | 45.80 | 46.70 | 44.13 | 44.46 | 44.46 | -1.16% | 1,583,397 |
| Jan 23, 2026 | 44.50 | 45.40 | 44.00 | 44.98 | 44.98 | 0.45% | 2,379,063 |
| Jan 22, 2026 | 43.52 | 45.25 | 42.75 | 44.78 | 44.78 | 3.83% | 4,308,431 |
| Jan 21, 2026 | 41.70 | 45.49 | 41.25 | 43.13 | 43.13 | 3.98% | 6,799,240 |
| Jan 20, 2026 | 43.00 | 43.40 | 41.25 | 41.48 | 41.48 | -3.36% | 2,092,296 |
| Jan 19, 2026 | 42.95 | 43.80 | 41.75 | 42.92 | 42.92 | 0.47% | 2,115,312 |
| Jan 16, 2026 | 42.88 | 44.28 | 42.00 | 42.72 | 42.72 | 6.14% | 7,894,122 |
| Jan 15, 2026 | 36.62 | 40.25 | 36.30 | 40.25 | 40.25 | 10.00% | 5,799,375 |
| Jan 14, 2026 | 37.00 | 37.80 | 36.00 | 36.59 | 36.59 | -1.00% | 2,179,214 |
| Jan 13, 2026 | 37.49 | 38.10 | 36.50 | 36.96 | 36.96 | -1.39% | 1,806,827 |
| Jan 12, 2026 | 37.50 | 38.40 | 37.15 | 37.48 | 37.48 | 0.89% | 1,691,402 |
| Jan 9, 2026 | 36.84 | 37.80 | 36.10 | 37.15 | 37.15 | 0.32% | 2,104,186 |
| Jan 8, 2026 | 37.26 | 37.95 | 36.40 | 37.03 | 37.03 | -0.30% | 3,969,101 |
| Jan 7, 2026 | 37.56 | 38.40 | 37.00 | 37.14 | 37.14 | -1.12% | 2,244,645 |
| Jan 6, 2026 | 37.10 | 38.60 | 36.60 | 37.56 | 37.56 | 1.38% | 2,390,883 |
| Jan 5, 2026 | 37.70 | 38.39 | 36.60 | 37.05 | 37.05 | -0.54% | 2,260,241 |
| Jan 2, 2026 | 38.00 | 38.50 | 37.00 | 37.25 | 37.25 | -4.76% | 2,809,082 |
| Jan 1, 2026 | 36.24 | 39.47 | 35.65 | 39.11 | 39.11 | 9.00% | 8,858,594 |
| Dec 31, 2025 | 35.60 | 37.05 | 34.76 | 35.88 | 35.88 | 2.51% | 6,806,013 |
| Dec 30, 2025 | 34.15 | 35.49 | 34.15 | 35.00 | 35.00 | 2.76% | 1,184,283 |
| Dec 29, 2025 | 35.00 | 35.37 | 33.99 | 34.06 | 34.06 | -2.27% | 1,153,552 |
| Dec 26, 2025 | 34.60 | 36.00 | 33.99 | 34.85 | 34.85 | 1.10% | 2,762,088 |
| Dec 24, 2025 | 34.42 | 36.30 | 33.50 | 34.47 | 34.47 | -0.17% | 4,091,862 |
| Dec 23, 2025 | 35.00 | 36.98 | 34.20 | 34.53 | 34.53 | -1.85% | 3,229,930 |
| Dec 22, 2025 | 34.19 | 36.05 | 33.00 | 35.18 | 35.18 | 3.93% | 3,258,697 |
| Dec 19, 2025 | 32.94 | 35.52 | 32.50 | 33.85 | 33.85 | 4.83% | 14,658,310 |
| Dec 18, 2025 | 31.00 | 32.89 | 31.00 | 32.29 | 32.29 | 4.43% | 6,384,801 |
| Dec 17, 2025 | 31.48 | 31.49 | 30.50 | 30.92 | 30.92 | -0.90% | 454,363 |
| Dec 16, 2025 | 31.60 | 31.99 | 31.01 | 31.20 | 31.20 | -0.03% | 873,218 |
| Dec 15, 2025 | 31.37 | 31.75 | 30.96 | 31.21 | 31.21 | 0.16% | 1,052,228 |
| Dec 12, 2025 | 31.68 | 32.00 | 30.80 | 31.16 | 31.16 | -1.64% | 628,278 |
| Dec 11, 2025 | 30.74 | 32.20 | 30.70 | 31.68 | 31.68 | 2.26% | 1,580,944 |
| Dec 10, 2025 | 31.25 | 31.60 | 30.82 | 30.98 | 30.98 | -0.45% | 767,271 |
| Dec 9, 2025 | 30.79 | 31.80 | 30.55 | 31.12 | 31.12 | 2.00% | 1,240,719 |
| Dec 8, 2025 | 31.20 | 31.20 | 30.40 | 30.51 | 30.51 | -1.55% | 524,190 |
| Dec 5, 2025 | 32.01 | 32.05 | 30.80 | 30.99 | 30.99 | -1.65% | 768,472 |
| Dec 4, 2025 | 31.75 | 31.99 | 31.50 | 31.51 | 31.51 | -0.69% | 333,415 |
| Dec 3, 2025 | 31.10 | 31.99 | 30.85 | 31.73 | 31.73 | 2.12% | 1,027,887 |
| Dec 2, 2025 | 32.00 | 32.00 | 30.50 | 31.07 | 31.07 | -2.75% | 819,569 |
| Dec 1, 2025 | 32.79 | 32.79 | 31.75 | 31.95 | 31.95 | -0.71% | 705,464 |
| Nov 28, 2025 | 32.95 | 33.60 | 32.00 | 32.18 | 32.18 | -2.01% | 1,288,548 |
| Nov 27, 2025 | 32.90 | 32.98 | 32.49 | 32.84 | 32.84 | 0.31% | 473,071 |
| Nov 26, 2025 | 32.50 | 33.00 | 32.40 | 32.74 | 32.74 | 0.96% | 1,166,362 |
| Nov 25, 2025 | 32.09 | 33.66 | 32.09 | 32.43 | 32.43 | 1.19% | 1,128,612 |
| Nov 24, 2025 | 32.57 | 32.57 | 31.80 | 32.05 | 32.05 | -1.51% | 1,118,713 |
| Nov 21, 2025 | 34.25 | 34.25 | 32.45 | 32.54 | 32.54 | -3.96% | 1,587,716 |
| Nov 20, 2025 | 34.03 | 35.25 | 33.56 | 33.88 | 33.88 | 0.03% | 1,838,335 |
| Nov 19, 2025 | 35.70 | 35.70 | 32.05 | 33.87 | 33.87 | -3.23% | 3,017,432 |
| Nov 18, 2025 | 34.48 | 36.74 | 34.48 | 35.00 | 35.00 | 3.64% | 5,517,409 |
| Nov 17, 2025 | 31.10 | 34.00 | 30.96 | 33.77 | 33.77 | 9.25% | 9,432,650 |
| Nov 14, 2025 | 30.00 | 31.00 | 29.27 | 30.91 | 30.91 | 3.62% | 2,343,634 |
| Nov 13, 2025 | 30.25 | 30.68 | 29.65 | 29.83 | 29.83 | -0.47% | 741,579 |
| Nov 12, 2025 | 30.25 | 30.80 | 29.60 | 29.97 | 29.97 | -0.99% | 1,034,498 |
| Nov 11, 2025 | 31.51 | 32.10 | 30.00 | 30.27 | 30.27 | -3.07% | 2,822,334 |
| Nov 10, 2025 | 32.44 | 32.84 | 31.01 | 31.23 | 31.23 | -2.95% | 2,820,883 |
| Nov 7, 2025 | 30.92 | 33.75 | 30.92 | 32.18 | 32.18 | 4.89% | 12,392,460 |
| Nov 6, 2025 | 29.30 | 31.64 | 29.00 | 30.68 | 30.68 | 5.36% | 6,196,924 |
| Nov 5, 2025 | 30.19 | 30.89 | 29.01 | 29.12 | 29.12 | -3.00% | 1,718,420 |
| Nov 4, 2025 | 29.89 | 31.39 | 28.50 | 30.02 | 30.02 | 2.98% | 11,488,390 |
| Nov 3, 2025 | 27.00 | 29.70 | 27.00 | 29.15 | 29.15 | 7.84% | 6,330,139 |
| Oct 31, 2025 | 26.38 | 28.10 | 26.23 | 27.03 | 27.03 | 3.96% | 1,342,654 |
| Oct 30, 2025 | 26.16 | 27.70 | 25.96 | 26.00 | 26.00 | -0.04% | 2,588,308 |
| Oct 29, 2025 | 25.60 | 26.30 | 25.50 | 26.01 | 26.01 | 1.21% | 832,559 |
| Oct 28, 2025 | 26.01 | 26.44 | 25.50 | 25.70 | 25.70 | -1.15% | 569,962 |
| Oct 27, 2025 | 26.48 | 26.48 | 25.80 | 26.00 | 26.00 | -0.61% | 892,781 |
| Oct 24, 2025 | 27.35 | 27.35 | 26.04 | 26.16 | 26.16 | -4.35% | 1,018,040 |
| Oct 23, 2025 | 28.65 | 28.87 | 27.02 | 27.35 | 27.35 | -4.54% | 1,548,447 |
| Oct 22, 2025 | 27.75 | 28.84 | 27.71 | 28.65 | 28.65 | 5.41% | 4,291,993 |
| Oct 21, 2025 | 26.21 | 27.59 | 25.70 | 27.18 | 27.18 | 4.06% | 3,447,607 |
| Oct 20, 2025 | 26.02 | 26.39 | 25.70 | 26.12 | 26.12 | 1.01% | 639,689 |
| Oct 17, 2025 | 25.90 | 26.44 | 25.60 | 25.86 | 25.86 | 1.25% | 1,037,916 |
| Oct 16, 2025 | 26.00 | 26.83 | 25.40 | 25.54 | 25.54 | -0.85% | 1,332,770 |
| Oct 15, 2025 | 25.40 | 26.20 | 24.97 | 25.76 | 25.76 | 3.21% | 2,335,714 |
| Oct 14, 2025 | 25.00 | 25.65 | 24.59 | 24.96 | 24.96 | 0.56% | 2,002,649 |
| Oct 13, 2025 | 26.65 | 26.75 | 24.70 | 24.82 | 24.82 | -6.55% | 2,197,088 |