5 DAY PERFORMANCE
-5.45%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
-5.94%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+4.47%
Cementos Pacasmayo S.A.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.37 | $5.38 (0.19%) | $5.44 | $5.37 | 1,136 | $92.13 M |
| 12/23/2024 | $5.73 | $5.37 (-6.28%) | $5.73 | $5.31 | 18,654 | $91.96 M |
| 12/20/2024 | $5.65 | $5.56 (-1.59%) | $5.73 | $5.42 | 6,206 | $95.21 M |
| 12/19/2024 | $5.95 | $5.69 (-4.37%) | $5.95 | $5.69 | 2,444 | $97.44 M |
| 12/18/2024 | $6.00 | $5.86 (-2.33%) | $6.00 | $5.80 | 13,800 | $501.74 M |
| 12/17/2024 | $6.09 | $5.91 (-2.96%) | $6.09 | $5.85 | 9,600 | $506.02 M |
| 12/16/2024 | $6.00 | $6.05 (0.83%) | $6.10 | $5.87 | 9,700 | $518.01 M |
| 12/13/2024 | $5.80 | $5.98 (3.1%) | $5.98 | $5.80 | 5,501 | $512.02 M |
| 12/12/2024 | $5.97 | $5.93 (-0.67%) | $6.03 | $5.89 | 27,800 | $507.73 M |
| 12/11/2024 | $6.03 | $5.95 (-1.33%) | $6.03 | $5.85 | 7,078 | $509.45 M |
| 12/10/2024 | $5.88 | $5.98 (1.7%) | $6.01 | $5.77 | 8,000 | $512.02 M |
| 12/09/2024 | $5.85 | $5.86 (0.17%) | $5.89 | $5.65 | 3,300 | $501.74 M |
| 12/06/2024 | $6.01 | $5.91 (-1.66%) | $6.01 | $5.87 | 3,321 | $506.02 M |
| 12/05/2024 | $5.79 | $5.93 (2.42%) | $5.94 | $5.79 | 8,100 | $507.73 M |
| 12/04/2024 | $5.75 | $5.89 (2.43%) | $5.93 | $5.74 | 11,600 | $504.31 M |
| 12/03/2024 | $5.69 | $5.72 (0.53%) | $5.74 | $5.68 | 9,729 | $489.75 M |
| 12/02/2024 | $5.67 | $5.69 (0.35%) | $5.77 | $5.64 | 16,024 | $487.19 M |
| 11/29/2024 | $5.86 | $5.75 (-1.88%) | $5.86 | $5.70 | 5,841 | $492.32 M |
| 11/27/2024 | $5.76 | $5.75 (-0.17%) | $5.77 | $5.65 | 5,900 | $492.32 M |
| 11/26/2024 | $5.82 | $5.66 (-2.75%) | $5.82 | $5.64 | 6,122 | $484.62 M |
| 11/25/2024 | $5.78 | $5.64 (-2.42%) | $5.78 | $5.60 | 14,980 | $482.90 M |
| 11/22/2024 | $5.93 | $5.79 (-2.36%) | $5.95 | $5.68 | 18,142 | $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 |