Century Paper & Board Mills Limited (PSX:CEPB)
Pakistan
· Delayed Price · Currency is PKR 30.99
-0.52 (-1.65%)
At close: Dec 5, 2025
PSX:CEPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 27.60 | 27.60 | 26.46 | 26.56 | 26.56 | -1.56% | 1,215,721 |
| Oct 9, 2025 | 27.37 | 27.89 | 26.76 | 26.98 | 26.98 | -1.28% | 682,009 |
| Oct 8, 2025 | 27.20 | 28.85 | 27.01 | 27.33 | 27.33 | 1.00% | 16,853,240 |
| Oct 7, 2025 | 27.25 | 28.47 | 27.00 | 27.06 | 27.06 | 0.07% | 371,718 |
| Oct 6, 2025 | 27.25 | 27.25 | 26.55 | 27.04 | 27.04 | -0.77% | 320,650 |
| Oct 3, 2025 | 27.49 | 27.80 | 27.20 | 27.25 | 27.25 | -0.40% | 222,749 |
| Oct 2, 2025 | 27.20 | 27.51 | 27.05 | 27.36 | 27.36 | 0.33% | 825,452 |
| Oct 1, 2025 | 28.02 | 28.02 | 27.10 | 27.27 | 27.27 | -2.29% | 635,037 |
| Sep 30, 2025 | 28.28 | 28.30 | 27.75 | 27.91 | 27.91 | -0.53% | 300,936 |
| Sep 29, 2025 | 28.40 | 28.40 | 28.00 | 28.06 | 28.06 | - | 281,684 |
| Sep 26, 2025 | 28.20 | 28.43 | 28.00 | 28.06 | 28.06 | -0.60% | 168,734 |
| Sep 25, 2025 | 28.26 | 28.50 | 27.85 | 28.23 | 28.23 | 0.18% | 199,131 |
| Sep 24, 2025 | 28.11 | 28.66 | 28.05 | 28.18 | 28.18 | -0.14% | 345,365 |
| Sep 23, 2025 | 28.86 | 29.05 | 28.00 | 28.22 | 28.22 | -1.02% | 956,565 |
| Sep 22, 2025 | 28.95 | 29.10 | 28.41 | 28.51 | 28.51 | -1.21% | 367,161 |
| Sep 19, 2025 | 28.61 | 29.34 | 28.50 | 28.86 | 28.86 | 0.56% | 941,382 |
| Sep 18, 2025 | 28.60 | 28.90 | 28.29 | 28.70 | 28.70 | 0.70% | 395,802 |
| Sep 17, 2025 | 28.70 | 28.85 | 28.40 | 28.50 | 28.50 | - | 211,072 |
| Sep 16, 2025 | 28.47 | 28.90 | 28.40 | 28.50 | 28.50 | 0.18% | 344,451 |
| Sep 15, 2025 | 28.00 | 28.89 | 28.00 | 28.45 | 28.45 | 1.14% | 321,792 |
| Sep 12, 2025 | 28.04 | 28.50 | 27.90 | 28.13 | 28.13 | -0.50% | 340,010 |
| Sep 11, 2025 | 27.10 | 29.25 | 27.10 | 28.27 | 28.27 | 3.78% | 2,330,507 |
| Sep 10, 2025 | 27.01 | 27.75 | 26.80 | 27.24 | 27.24 | -0.11% | 345,711 |
| Sep 9, 2025 | 27.35 | 27.45 | 27.03 | 27.27 | 27.27 | 0.22% | 148,288 |
| Sep 8, 2025 | 27.85 | 27.85 | 26.52 | 27.21 | 27.21 | -1.13% | 642,039 |
| Sep 5, 2025 | 27.93 | 28.10 | 27.10 | 27.52 | 27.52 | -0.11% | 1,066,417 |
| Sep 4, 2025 | 28.29 | 28.29 | 27.50 | 27.55 | 27.55 | -1.40% | 91,895 |
| Sep 3, 2025 | 27.40 | 28.10 | 27.30 | 27.94 | 27.94 | 1.64% | 381,322 |
| Sep 2, 2025 | 27.47 | 27.87 | 27.02 | 27.49 | 27.49 | 1.03% | 488,890 |
| Sep 1, 2025 | 26.91 | 27.40 | 26.91 | 27.21 | 27.21 | 0.82% | 186,913 |
| Aug 29, 2025 | 27.01 | 27.25 | 26.90 | 26.99 | 26.99 | -0.70% | 254,518 |
| Aug 28, 2025 | 27.10 | 27.25 | 26.99 | 27.18 | 27.18 | 0.22% | 141,402 |
| Aug 27, 2025 | 27.73 | 27.99 | 27.00 | 27.12 | 27.12 | -1.74% | 288,796 |
| Aug 26, 2025 | 27.82 | 28.33 | 27.49 | 27.60 | 27.60 | -0.50% | 205,309 |
| Aug 25, 2025 | 27.35 | 28.50 | 26.75 | 27.74 | 27.74 | 2.74% | 633,701 |
| Aug 22, 2025 | 26.99 | 27.27 | 26.81 | 27.00 | 27.00 | -0.04% | 268,923 |
| Aug 21, 2025 | 27.77 | 27.90 | 26.97 | 27.01 | 27.01 | -2.70% | 483,252 |
| Aug 20, 2025 | 27.61 | 28.19 | 27.00 | 27.76 | 27.76 | -2.01% | 740,692 |
| Aug 19, 2025 | 28.90 | 29.29 | 27.70 | 28.33 | 28.33 | -2.28% | 1,012,470 |
| Aug 18, 2025 | 29.00 | 29.53 | 28.85 | 28.99 | 28.99 | -0.51% | 243,273 |
| Aug 15, 2025 | 28.33 | 29.27 | 28.33 | 29.14 | 29.14 | 2.97% | 830,856 |
| Aug 13, 2025 | 28.20 | 28.50 | 28.20 | 28.30 | 28.30 | 0.86% | 201,094 |
| Aug 12, 2025 | 28.03 | 28.75 | 28.01 | 28.06 | 28.06 | -0.07% | 300,847 |
| Aug 11, 2025 | 28.30 | 28.44 | 28.00 | 28.08 | 28.08 | 0.29% | 198,287 |
| Aug 8, 2025 | 28.32 | 28.64 | 28.00 | 28.00 | 28.00 | -1.41% | 336,897 |
| Aug 7, 2025 | 28.16 | 28.60 | 28.16 | 28.40 | 28.40 | 0.64% | 415,396 |
| Aug 6, 2025 | 28.90 | 28.95 | 28.02 | 28.22 | 28.22 | -2.42% | 660,753 |
| Aug 5, 2025 | 29.30 | 29.35 | 28.70 | 28.92 | 28.92 | -0.34% | 407,773 |
| Aug 4, 2025 | 28.89 | 29.73 | 28.25 | 29.02 | 29.02 | 1.33% | 700,382 |
| Aug 1, 2025 | 28.34 | 29.00 | 28.34 | 28.64 | 28.64 | 0.56% | 211,630 |
| Jul 31, 2025 | 28.74 | 28.94 | 28.35 | 28.48 | 28.48 | 0.39% | 77,982 |
| Jul 30, 2025 | 28.29 | 28.80 | 28.28 | 28.37 | 28.37 | -0.21% | 84,778 |
| Jul 29, 2025 | 29.39 | 29.39 | 28.20 | 28.43 | 28.43 | -2.03% | 624,947 |
| Jul 28, 2025 | 29.25 | 31.20 | 28.20 | 29.02 | 29.02 | 0.55% | 3,835,892 |
| Jul 25, 2025 | 28.85 | 29.10 | 28.20 | 28.86 | 28.86 | 0.10% | 166,032 |
| Jul 24, 2025 | 28.79 | 29.10 | 28.70 | 28.83 | 28.83 | 0.24% | 216,969 |
| Jul 23, 2025 | 29.30 | 29.78 | 28.50 | 28.76 | 28.76 | -2.44% | 427,578 |
| Jul 22, 2025 | 29.88 | 30.10 | 29.26 | 29.48 | 29.48 | -0.87% | 375,216 |
| Jul 21, 2025 | 29.99 | 30.00 | 29.40 | 29.74 | 29.74 | -0.77% | 164,201 |
| Jul 18, 2025 | 30.89 | 30.90 | 29.90 | 29.97 | 29.97 | -2.31% | 553,194 |