-
5 DAY PERFORMANCE
-1.24% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
+0.18% -
6 MONTH PERFORMANCE
-13.20% -
YEAR-TO-DATE PERFORMANCE
+8.75% -
1 YEAR PERFORMANCE
+6.88%
Cementos Pacasmayo S.A.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $5.60 | $5.59 (-0.18%) | $5.77 | $5.59 | 6,550 | |
| 09/10/2024 | $5.56 | $5.62 (1.08%) | $5.68 | $5.56 | 1,200 | $2.41 B |
| 09/09/2024 | $5.60 | $5.67 (1.25%) | $5.67 | $5.60 | 1,100 | $2.43 B |
| 09/06/2024 | $5.77 | $5.66 (-1.91%) | $5.80 | $5.58 | 9,822 | $2.42 B |
| 09/05/2024 | $5.70 | $5.57 (-2.28%) | $5.80 | $5.57 | 8,000 | $2.38 B |
| 09/04/2024 | $5.52 | $5.58 (1.09%) | $5.61 | $5.52 | 5,238 | $2.39 B |
| 09/03/2024 | $5.79 | $5.58 (-3.63%) | $5.79 | $5.51 | 2,700 | $2.39 B |
| 08/30/2024 | $5.75 | $5.55 (-3.48%) | $5.75 | $5.46 | 1,800 | $2.38 B |
| 08/29/2024 | $5.61 | $5.71 (1.78%) | $5.72 | $5.61 | 6,815 | $2.44 B |
| 08/28/2024 | $5.69 | $5.67 (-0.35%) | $5.69 | $5.62 | 2,200 | $2.43 B |
| 08/27/2024 | $5.45 | $5.60 (2.75%) | $5.62 | $5.45 | 3,012 | $2.40 B |
| 08/26/2024 | $5.48 | $5.48 (0%) | $5.64 | $5.43 | 2,500 | $2.35 B |
| 08/23/2024 | $5.50 | $5.62 (2.18%) | $5.62 | $5.50 | 832 | $2.41 B |
| 08/22/2024 | $5.54 | $5.55 (0.18%) | $5.55 | $5.54 | 342 | $2.38 B |
| 08/21/2024 | $5.51 | $5.61 (1.81%) | $5.61 | $5.51 | 849 | $2.40 B |
| 08/20/2024 | $5.75 | $5.59 (-2.78%) | $5.75 | $5.59 | 620 | $2.39 B |
| 08/19/2024 | $5.74 | $5.57 (-2.96%) | $5.74 | $5.49 | 5,300 | $2.38 B |
| 08/16/2024 | $5.62 | $5.69 (1.25%) | $5.72 | $5.45 | 5,838 | $2.44 B |
| 08/15/2024 | $5.48 | $5.80 (5.84%) | $5.85 | $5.48 | 6,200 | $2.48 B |
| 08/14/2024 | $5.57 | $5.49 (-1.44%) | $5.80 | $5.49 | 6,500 | $2.35 B |
| 08/13/2024 | $5.62 | $5.61 (-0.18%) | $5.70 | $5.60 | 1,519 | $2.40 B |
| 08/12/2024 | $5.55 | $5.62 (1.26%) | $5.75 | $5.46 | 10,311 | $2.41 B |
| 08/09/2024 | $5.76 | $5.55 (-3.65%) | $5.76 | $5.55 | 6,344 | $2.38 B |
| 08/08/2024 | $5.59 | $5.65 (1.07%) | $5.70 | $5.50 | 63,800 | $2.42 B |
| 08/07/2024 | $5.54 | $5.55 (0.18%) | $5.65 | $5.43 | 5,811 | $2.38 B |
| 08/06/2024 | $5.56 | $5.58 (0.36%) | $5.72 | $5.44 | 4,300 | $2.39 B |
| 08/05/2024 | $5.41 | $5.64 (4.25%) | $5.64 | $5.31 | 7,700 | $2.41 B |
| 08/02/2024 | $5.70 | $5.47 (-4.04%) | $5.70 | $5.47 | 1,732 | $2.34 B |
| 08/01/2024 | $5.68 | $5.75 (1.23%) | $5.79 | $5.68 | 818 | $2.46 B |
| 07/31/2024 | $5.56 | $5.72 (2.88%) | $5.72 | $5.56 | 2,900 | $2.45 B |
| 07/30/2024 | $5.65 | $5.69 (0.71%) | $5.69 | $5.55 | 2,001 | $2.44 B |
| 07/29/2024 | $5.75 | $5.72 (-0.52%) | $5.75 | $5.61 | 5,100 | $2.45 B |
| 07/26/2024 | $5.52 | $5.73 (3.8%) | $5.73 | $5.52 | 1,300 | $2.45 B |
| 07/25/2024 | $5.31 | $5.46 (2.82%) | $5.55 | $5.31 | 9,900 | $2.34 B |
| 07/24/2024 | $5.49 | $5.42 (-1.28%) | $5.52 | $5.35 | 3,100 | $2.32 B |
| 07/23/2024 | $5.38 | $5.38 (0%) | $5.57 | $5.35 | 7,200 | $2.30 B |
| 07/22/2024 | $5.55 | $5.55 (0%) | $5.80 | $5.45 | 7,732 | $2.38 B |
| 07/19/2024 | $5.58 | $5.56 (-0.36%) | $5.61 | $5.56 | 3,890 | $2.38 B |
| 07/18/2024 | $5.65 | $5.66 (0.18%) | $5.72 | $5.64 | 1,687 | $2.42 B |
| 07/17/2024 | $5.45 | $5.65 (3.67%) | $5.65 | $5.45 | 3,339 | $2.42 B |
| 07/16/2024 | $5.65 | $5.50 (-2.65%) | $5.65 | $5.47 | 1,917 | $2.35 B |
| 07/15/2024 | $5.65 | $5.63 (-0.35%) | $5.65 | $5.55 | 4,197 | $2.41 B |
| 07/12/2024 | $5.55 | $5.51 (-0.72%) | $5.63 | $5.44 | 7,476 | $2.36 B |
| 07/11/2024 | $5.79 | $5.56 (-3.97%) | $5.79 | $5.31 | 10,619 | $2.38 B |
| 07/10/2024 | $5.69 | $5.50 (-3.34%) | $5.69 | $5.50 | 2,670 | $2.35 B |
| 07/09/2024 | $5.58 | $5.58 (0%) | $5.58 | $5.58 | 413 | $2.39 B |
| 07/08/2024 | $5.77 | $5.50 (-4.68%) | $5.77 | $5.27 | 7,336 | $2.35 B |
| 07/05/2024 | $5.69 | $5.69 (0%) | $5.71 | $5.69 | 3,748 | $2.44 B |
| 07/02/2024 | $5.73 | $5.73 (0%) | $6.00 | $5.72 | 5,014 | $2.45 B |
| 07/01/2024 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.80 | 2,741 | $2.50 B |
| 06/28/2024 | $5.85 | $5.72 (-2.22%) | $5.85 | $5.72 | 581 | $2.45 B |
| 06/27/2024 | $5.74 | $5.77 (0.52%) | $5.93 | $5.74 | 559 | $2.47 B |
| 06/26/2024 | $5.70 | $5.64 (-1.05%) | $5.70 | $5.64 | 1,692 | $2.41 B |
| 06/25/2024 | $5.75 | $5.71 (-0.7%) | $5.75 | $5.66 | 1,134 | $2.44 B |
| 06/24/2024 | $5.67 | $5.72 (0.88%) | $5.76 | $5.62 | 2,154 | $2.45 B |
| 06/21/2024 | $5.76 | $5.71 (-0.87%) | $5.84 | $5.71 | 5,068 | $2.44 B |
| 06/20/2024 | $5.69 | $5.68 (-0.18%) | $5.69 | $5.68 | 1,468 | $2.43 B |
| 06/18/2024 | $5.61 | $5.60 (-0.18%) | $5.61 | $5.57 | 478 | $2.40 B |
| 06/17/2024 | $5.70 | $5.61 (-1.58%) | $5.70 | $5.57 | 4,011 | $2.40 B |
| 06/14/2024 | $5.67 | $5.66 (-0.18%) | $5.67 | $5.66 | 454 | $2.42 B |
| 06/13/2024 | $5.60 | $5.60 (0%) | $5.63 | $5.60 | 3,302 | $2.40 B |
| 06/12/2024 | $5.58 | $5.71 (2.33%) | $5.71 | $5.58 | 1,041 | $2.44 B |
| 06/11/2024 | $5.70 | $5.58 (-2.11%) | $5.70 | $5.58 | 2,723 | $2.39 B |