Century Paper & Board Mills Limited (PSX:CEPB)
Pakistan
· Delayed Price · Currency is PKR 27.55
-1.21 (-4.21%)
At close: Apr 28, 2026
PSX:CEPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.57 | 29.00 | 26.52 | 27.55 | 27.55 | -4.21% | 2,413,096 |
| Apr 27, 2026 | 29.71 | 29.75 | 28.70 | 28.76 | 28.76 | -3.20% | 235,786 |
| Apr 24, 2026 | 28.85 | 30.00 | 28.70 | 29.71 | 29.71 | 1.02% | 93,446 |
| Apr 23, 2026 | 30.39 | 30.40 | 29.25 | 29.41 | 29.41 | -2.00% | 153,218 |
| Apr 22, 2026 | 30.35 | 30.95 | 29.25 | 30.01 | 30.01 | -3.01% | 305,543 |
| Apr 21, 2026 | 31.50 | 31.50 | 30.75 | 30.94 | 30.94 | -0.29% | 104,113 |
| Apr 20, 2026 | 31.06 | 31.95 | 30.25 | 31.03 | 31.03 | -3.30% | 357,534 |
| Apr 17, 2026 | 32.01 | 32.50 | 31.65 | 32.09 | 32.09 | 0.25% | 298,751 |
| Apr 16, 2026 | 32.20 | 32.99 | 31.90 | 32.01 | 32.01 | 0.06% | 739,739 |
| Apr 15, 2026 | 31.00 | 32.75 | 30.60 | 31.99 | 31.99 | 6.21% | 2,545,083 |
| Apr 14, 2026 | 30.40 | 30.50 | 29.79 | 30.12 | 30.12 | 2.76% | 503,407 |
| Apr 13, 2026 | 29.71 | 31.00 | 28.99 | 29.31 | 29.31 | -6.80% | 651,453 |
| Apr 10, 2026 | 29.95 | 32.00 | 29.12 | 31.45 | 31.45 | 7.52% | 2,055,687 |
| Apr 9, 2026 | 28.00 | 30.00 | 27.55 | 29.25 | 29.25 | 3.21% | 1,560,844 |
| Apr 8, 2026 | 28.34 | 28.34 | 27.15 | 28.34 | 28.34 | 10.02% | 923,581 |
| Apr 7, 2026 | 25.98 | 25.98 | 25.40 | 25.76 | 25.76 | -0.08% | 128,527 |
| Apr 6, 2026 | 25.62 | 26.00 | 25.49 | 25.78 | 25.78 | 0.12% | 394,399 |
| Apr 3, 2026 | 26.01 | 26.50 | 25.75 | 25.75 | 25.75 | -2.20% | 199,527 |
| Apr 2, 2026 | 27.00 | 27.00 | 26.00 | 26.33 | 26.33 | -3.52% | 317,716 |
| Apr 1, 2026 | 26.58 | 28.20 | 26.40 | 27.29 | 27.29 | 4.64% | 438,644 |
| Mar 31, 2026 | 26.48 | 26.48 | 25.50 | 26.08 | 26.08 | 1.01% | 154,094 |
| Mar 30, 2026 | 27.01 | 27.30 | 25.66 | 25.82 | 25.82 | -5.32% | 417,266 |
| Mar 27, 2026 | 27.85 | 27.85 | 27.06 | 27.27 | 27.27 | -1.09% | 116,142 |
| Mar 26, 2026 | 29.05 | 29.05 | 27.50 | 27.57 | 27.57 | -5.06% | 136,589 |
| Mar 25, 2026 | 28.10 | 29.23 | 28.00 | 29.04 | 29.04 | 4.99% | 360,198 |
| Mar 24, 2026 | 28.25 | 28.48 | 27.40 | 27.66 | 27.66 | 0.44% | 406,089 |
| Mar 19, 2026 | 28.00 | 28.00 | 27.00 | 27.54 | 27.54 | -1.82% | 522,479 |
| Mar 18, 2026 | 27.82 | 28.50 | 27.30 | 28.05 | 28.05 | 0.83% | 330,841 |
| Mar 17, 2026 | 27.50 | 27.90 | 26.75 | 27.82 | 27.82 | 4.23% | 456,411 |
| Mar 16, 2026 | 29.00 | 29.00 | 26.50 | 26.69 | 26.69 | -6.02% | 609,407 |
| Mar 13, 2026 | 28.67 | 28.90 | 27.90 | 28.40 | 28.40 | -1.70% | 203,622 |
| Mar 12, 2026 | 29.00 | 29.95 | 28.65 | 28.89 | 28.89 | -1.70% | 133,876 |
| Mar 11, 2026 | 29.94 | 30.10 | 29.25 | 29.39 | 29.39 | -1.44% | 285,261 |
| Mar 10, 2026 | 29.48 | 30.23 | 29.25 | 29.82 | 29.82 | 8.12% | 390,317 |
| Mar 9, 2026 | 27.45 | 30.50 | 27.45 | 27.58 | 27.58 | -9.57% | 1,073,991 |
| Mar 6, 2026 | 31.11 | 31.99 | 30.25 | 30.50 | 30.50 | -1.96% | 696,107 |
| Mar 5, 2026 | 29.14 | 31.50 | 29.14 | 31.11 | 31.11 | 6.72% | 502,631 |
| Mar 4, 2026 | 27.74 | 29.49 | 27.25 | 29.15 | 29.15 | 7.45% | 1,664,876 |
| 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 |