-
5 DAY PERFORMANCE
-8.82% -
1 MONTH PERFORMANCE
-0.86% -
3 MONTH PERFORMANCE
+3.02% -
6 MONTH PERFORMANCE
+6.04% -
YEAR-TO-DATE PERFORMANCE
+12.65% -
1 YEAR PERFORMANCE
+16.73%
Cementos Pacasmayo S.A.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.93 | $5.79 (-2.36%) | $5.95 | $5.68 | 18,103 | $495.75 M |
| 11/21/2024 | $6.00 | $5.93 (-1.17%) | $6.00 | $5.77 | 37,740 | $507.73 M |
| 11/20/2024 | $6.52 | $6.54 (0.31%) | $6.56 | $6.17 | 42,342 | $559.96 M |
| 11/19/2024 | $6.50 | $6.30 (-3.08%) | $6.64 | $6.11 | 55,647 | $539.41 M |
| 11/18/2024 | $6.48 | $6.35 (-2.01%) | $6.48 | $6.30 | 46,000 | $543.70 M |
| 11/15/2024 | $6.35 | $6.32 (-0.47%) | $6.36 | $6.31 | 9,200 | $541.13 M |
| 11/14/2024 | $6.35 | $6.31 (-0.63%) | $6.37 | $6.27 | 11,405 | $540.27 M |
| 11/13/2024 | $6.23 | $6.35 (1.93%) | $6.48 | $6.23 | 5,519 | $543.70 M |
| 11/12/2024 | $6.34 | $6.35 (0.16%) | $6.36 | $6.28 | 11,400 | $543.70 M |
| 11/11/2024 | $6.11 | $6.34 (3.76%) | $6.35 | $6.11 | 38,640 | $542.84 M |
| 11/08/2024 | $6.34 | $6.19 (-2.37%) | $6.34 | $6.19 | 10,600 | $530.00 M |
| 11/07/2024 | $6.22 | $6.39 (2.73%) | $6.39 | $6.22 | 5,640 | $547.12 M |
| 11/06/2024 | $6.31 | $6.15 (-2.54%) | $6.31 | $5.95 | 15,500 | $526.57 M |
| 11/05/2024 | $6.38 | $6.16 (-3.45%) | $6.38 | $6.07 | 9,400 | $527.43 M |
| 11/04/2024 | $6.55 | $6.29 (-3.97%) | $6.65 | $6.20 | 9,039 | $538.56 M |
| 11/01/2024 | $6.58 | $6.53 (-0.76%) | $6.59 | $6.34 | 14,700 | $559.11 M |
| 10/31/2024 | $6.50 | $6.50 (0%) | $6.63 | $6.36 | 9,800 | $556.54 M |
| 10/30/2024 | $6.38 | $6.32 (-0.94%) | $6.58 | $6.11 | 40,138 | $541.13 M |
| 10/29/2024 | $6.00 | $6.23 (3.83%) | $6.24 | $5.92 | 73,800 | $2.67 B |
| 10/28/2024 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.90 | 5,709 | $2.54 B |
| 10/25/2024 | $5.98 | $5.97 (-0.17%) | $5.98 | $5.96 | 4,717 | $2.56 B |
| 10/24/2024 | $5.90 | $5.98 (1.36%) | $5.98 | $5.90 | 2,300 | $2.56 B |
| 10/23/2024 | $5.97 | $5.84 (-2.18%) | $5.98 | $5.84 | 1,011 | $2.50 B |
| 10/22/2024 | $5.75 | $5.90 (2.61%) | $5.90 | $5.75 | 2,000 | $2.53 B |
| 10/21/2024 | $5.83 | $5.83 (0%) | $5.83 | $5.74 | 1,337 | $2.50 B |
| 10/18/2024 | $5.71 | $5.78 (1.23%) | $5.80 | $5.71 | 8,841 | $2.47 B |
| 10/17/2024 | $5.74 | $5.76 (0.35%) | $5.78 | $5.74 | 14,500 | $2.47 B |
| 10/16/2024 | $5.79 | $5.74 (-0.86%) | $5.79 | $5.70 | 3,200 | $2.46 B |
| 10/15/2024 | $5.70 | $5.79 (1.58%) | $5.80 | $5.70 | 24,512 | $2.48 B |
| 10/14/2024 | $5.76 | $5.77 (0.17%) | $5.80 | $5.70 | 6,147 | $2.47 B |
| 10/11/2024 | $5.73 | $5.76 (0.52%) | $5.78 | $5.73 | 6,100 | $2.47 B |
| 10/10/2024 | $5.87 | $5.72 (-2.56%) | $5.88 | $5.72 | 4,500 | $2.45 B |
| 10/09/2024 | $5.82 | $5.80 (-0.34%) | $5.82 | $5.79 | 1,000 | $2.48 B |
| 10/08/2024 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 400 | $2.49 B |
| 10/07/2024 | $5.74 | $5.82 (1.39%) | $5.82 | $5.74 | 1,600 | $2.49 B |
| 10/04/2024 | $5.80 | $5.80 (0%) | $5.83 | $5.78 | 11,900 | $2.48 B |
| 10/03/2024 | $5.76 | $5.83 (1.22%) | $5.85 | $5.76 | 2,507 | $2.50 B |
| 10/02/2024 | $5.79 | $5.83 (0.69%) | $5.83 | $5.78 | 1,049 | $2.50 B |
| 10/01/2024 | $5.78 | $5.71 (-1.21%) | $5.78 | $5.71 | 1,147 | $2.44 B |
| 09/30/2024 | $5.76 | $5.75 (-0.17%) | $5.80 | $5.70 | 18,400 | $2.46 B |
| 09/27/2024 | $5.72 | $5.75 (0.52%) | $5.75 | $5.72 | 12,645 | $2.46 B |
| 09/26/2024 | $5.75 | $5.74 (-0.17%) | $5.77 | $5.70 | 4,530 | $2.46 B |
| 09/25/2024 | $5.70 | $5.73 (0.53%) | $5.75 | $5.70 | 2,600 | $2.45 B |
| 09/24/2024 | $5.70 | $5.70 (0%) | $5.76 | $5.70 | 913 | $2.44 B |
| 09/23/2024 | $5.77 | $5.77 (0%) | $5.77 | $5.77 | 266 | $2.47 B |
| 09/20/2024 | $5.68 | $5.68 (0%) | $5.68 | $5.68 | 300 | $2.43 B |
| 09/19/2024 | $5.72 | $5.68 (-0.7%) | $5.75 | $5.68 | 1,419 | $2.43 B |
| 09/18/2024 | $5.69 | $5.71 (0.35%) | $5.72 | $5.65 | 4,200 | $2.44 B |
| 09/17/2024 | $5.61 | $5.69 (1.43%) | $5.70 | $5.61 | 4,600 | $2.44 B |
| 09/16/2024 | $5.61 | $5.57 (-0.71%) | $5.67 | $5.53 | 6,314 | $2.38 B |
| 09/13/2024 | $5.65 | $5.67 (0.35%) | $5.68 | $5.65 | 1,700 | $2.43 B |
| 09/12/2024 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 1,500 | $2.44 B |
| 09/11/2024 | $5.60 | $5.71 (1.96%) | $5.77 | $5.59 | 8,912 | $2.44 B |
| 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 |