5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
+3.14%
Cementos Pacasmayo S.A.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.63 | $5.50 (-2.31%) | $5.66 | $5.50 | 4,167 | $470.92 M |
| 04/29/2025 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 426 | $479.48 M |
| 04/28/2025 | $5.48 | $5.55 (1.28%) | $5.57 | $5.47 | 4,400 | $475.20 M |
| 04/25/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 300 | $470.92 M |
| 04/24/2025 | $5.60 | $5.45 (-2.68%) | $5.60 | $5.40 | 5,611 | $466.64 M |
| 04/23/2025 | $5.56 | $5.47 (-1.62%) | $5.56 | $5.47 | 800 | $468.35 M |
| 04/22/2025 | $5.67 | $5.46 (-3.7%) | $5.67 | $5.41 | 8,029 | $467.49 M |
| 04/21/2025 | $5.47 | $5.65 (3.29%) | $5.68 | $5.47 | 1,603 | $483.76 M |
| 04/17/2025 | $5.31 | $5.47 (3.01%) | $5.47 | $5.31 | 2,432 | $468.35 M |
| 04/16/2025 | $5.34 | $5.39 (0.94%) | $5.44 | $5.31 | 4,700 | $461.50 M |
| 04/15/2025 | $5.40 | $5.38 (-0.37%) | $5.41 | $5.33 | 3,200 | $460.64 M |
| 04/14/2025 | $5.19 | $5.32 (2.5%) | $5.53 | $5.19 | 17,500 | $455.51 M |
| 04/11/2025 | $5.55 | $5.10 (-8.11%) | $5.55 | $5.10 | 14,300 | $436.67 M |
| 04/10/2025 | $5.38 | $5.42 (0.74%) | $5.57 | $5.35 | 8,105 | $464.07 M |
| 04/09/2025 | $5.14 | $5.27 (2.53%) | $5.56 | $5.14 | 18,700 | $451.23 M |
| 04/08/2025 | $5.61 | $5.20 (-7.31%) | $5.61 | $5.20 | 15,700 | $445.23 M |
| 04/07/2025 | $5.76 | $5.52 (-4.17%) | $5.76 | $5.47 | 11,844 | $472.63 M |
| 04/04/2025 | $5.80 | $5.80 (0%) | $5.81 | $5.80 | 13,700 | $496.60 M |
| 04/03/2025 | $5.81 | $5.80 (-0.17%) | $5.81 | $5.80 | 5,706 | $496.60 M |
| 04/02/2025 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 5,200 | $497.46 M |
| 04/01/2025 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 512 | $497.46 M |
| 03/31/2025 | $5.80 | $5.80 (0%) | $5.81 | $5.80 | 1,700 | $496.60 M |
| 03/28/2025 | $5.81 | $5.80 (-0.17%) | $5.81 | $5.80 | 1,200 | $496.60 M |
| 03/27/2025 | $5.80 | $5.80 (0%) | $5.81 | $5.80 | 7,803 | $496.60 M |
| 03/26/2025 | $5.77 | $5.81 (0.69%) | $5.81 | $5.77 | 2,600 | $497.46 M |
| 03/25/2025 | $5.77 | $5.78 (0.17%) | $5.78 | $5.77 | 2,637 | $494.89 M |
| 03/24/2025 | $5.77 | $5.77 (0%) | $5.78 | $5.77 | 2,000 | $494.04 M |
| 03/21/2025 | $5.80 | $5.77 (-0.52%) | $5.80 | $5.71 | 2,100 | $494.04 M |
| 03/20/2025 | $5.75 | $5.77 (0.35%) | $5.80 | $5.75 | 6,425 | $494.04 M |
| 03/19/2025 | $5.75 | $5.75 (0%) | $5.77 | $5.75 | 4,703 | $492.32 M |
| 03/18/2025 | $5.73 | $5.71 (-0.35%) | $5.77 | $5.71 | 1,100 | $488.90 M |
| 03/17/2025 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.72 | 3,700 | $489.75 M |
| 03/14/2025 | $5.66 | $5.70 (0.71%) | $5.73 | $5.66 | 1,801 | $488.04 M |
| 03/13/2025 | $5.77 | $5.75 (-0.35%) | $5.77 | $5.75 | 921 | $492.32 M |
| 03/12/2025 | $5.77 | $5.71 (-1.04%) | $5.77 | $5.65 | 1,900 | $488.90 M |
| 03/11/2025 | $5.77 | $5.69 (-1.39%) | $5.77 | $5.65 | 3,000 | $487.19 M |
| 03/10/2025 | $5.74 | $5.72 (-0.35%) | $5.77 | $5.69 | 11,666 | $489.75 M |
| 03/07/2025 | $5.80 | $5.76 (-0.69%) | $5.80 | $5.76 | 800 | $493.18 M |
| 03/06/2025 | $5.79 | $5.75 (-0.69%) | $5.80 | $5.75 | 4,622 | $492.32 M |
| 03/05/2025 | $5.77 | $5.75 (-0.35%) | $5.77 | $5.75 | 3,738 | $492.32 M |
| 03/04/2025 | $5.78 | $5.81 (0.52%) | $5.81 | $5.73 | 6,200 | $497.46 M |
| 03/03/2025 | $5.92 | $5.80 (-2.03%) | $5.92 | $5.77 | 3,149 | $496.60 M |
| 02/28/2025 | $5.76 | $5.84 (1.39%) | $5.95 | $5.76 | 13,900 | $500.03 M |
| 02/27/2025 | $5.87 | $5.83 (-0.68%) | $5.87 | $5.82 | 911 | $499.17 M |
| 02/26/2025 | $5.73 | $5.76 (0.52%) | $5.90 | $5.73 | 8,400 | $493.18 M |
| 02/25/2025 | $5.76 | $5.78 (0.35%) | $5.90 | $5.76 | 6,500 | $494.89 M |
| 02/24/2025 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 1,100 | $505.17 M |
| 02/21/2025 | $5.79 | $5.77 (-0.35%) | $5.84 | $5.77 | 7,000 | $494.04 M |
| 02/20/2025 | $5.72 | $5.78 (1.05%) | $6.00 | $5.72 | 4,900 | $494.89 M |
| 02/19/2025 | $5.71 | $5.84 (2.28%) | $5.84 | $5.71 | 3,714 | $500.03 M |
| 02/18/2025 | $5.72 | $5.71 (-0.17%) | $5.88 | $5.71 | 6,800 | $488.90 M |
| 02/14/2025 | $5.82 | $5.90 (1.37%) | $5.90 | $5.82 | 3,300 | $505.17 M |
| 02/13/2025 | $5.78 | $5.78 (0%) | $5.83 | $5.71 | 5,870 | $494.89 M |
| 02/12/2025 | $6.00 | $5.88 (-2%) | $6.00 | $5.70 | 2,700 | $503.45 M |
| 02/11/2025 | $5.77 | $6.00 (3.99%) | $6.00 | $5.77 | 4,954 | $513.73 M |
| 02/10/2025 | $5.90 | $5.78 (-2.03%) | $5.90 | $5.70 | 3,600 | $494.89 M |
| 02/07/2025 | $5.84 | $5.84 (0%) | $5.84 | $5.84 | 300 | $500.03 M |
| 02/06/2025 | $5.77 | $5.80 (0.52%) | $5.90 | $5.66 | 10,617 | $496.60 M |
| 02/05/2025 | $5.75 | $5.70 (-0.87%) | $5.80 | $5.70 | 1,800 | $488.04 M |
| 02/04/2025 | $5.86 | $5.90 (0.68%) | $5.90 | $5.80 | 4,142 | $505.17 M |
| 02/03/2025 | $5.88 | $5.80 (-1.36%) | $5.88 | $5.75 | 8,545 | $496.60 M |
| 01/31/2025 | $5.93 | $5.89 (-0.67%) | $5.99 | $5.81 | 6,616 | $504.31 M |
| 01/30/2025 | $5.76 | $5.84 (1.39%) | $5.84 | $5.76 | 900 | $500.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
