5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
-3.51%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
-15.38%
Cementos Pacasmayo S.A.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.77 | $5.71 (-1.04%) | $5.77 | $5.65 | 1,887 | $494.04 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 |
| 01/29/2025 | $5.65 | $5.73 (1.42%) | $5.81 | $5.65 | 1,939 | $490.61 M |
| 01/28/2025 | $5.79 | $5.70 (-1.55%) | $5.79 | $5.65 | 3,106 | $488.04 M |
| 01/27/2025 | $5.78 | $5.68 (-1.73%) | $5.86 | $5.66 | 7,246 | $486.33 M |
| 01/24/2025 | $5.74 | $5.78 (0.7%) | $5.82 | $5.60 | 14,200 | $494.89 M |
| 01/23/2025 | $5.65 | $5.65 (0%) | $5.76 | $5.65 | 4,331 | $483.76 M |
| 01/22/2025 | $5.60 | $5.77 (3.04%) | $5.79 | $5.60 | 11,745 | $494.04 M |
| 01/21/2025 | $5.64 | $5.60 (-0.71%) | $5.80 | $5.60 | 13,200 | $479.48 M |
| 01/17/2025 | $5.80 | $5.70 (-1.72%) | $5.80 | $5.70 | 4,239 | $488.04 M |
| 01/16/2025 | $5.75 | $5.70 (-0.87%) | $6.20 | $5.70 | 13,028 | $488.04 M |
| 01/15/2025 | $5.80 | $5.78 (-0.34%) | $6.04 | $5.76 | 3,900 | $494.89 M |
| 01/14/2025 | $5.60 | $5.69 (1.61%) | $5.77 | $5.60 | 8,734 | $487.19 M |
| 01/13/2025 | $5.59 | $5.52 (-1.25%) | $5.59 | $5.47 | 4,300 | $472.63 M |
| 01/10/2025 | $5.37 | $5.45 (1.49%) | $5.45 | $5.37 | 4,532 | $466.64 M |
| 01/08/2025 | $5.60 | $5.43 (-3.04%) | $5.60 | $5.38 | 2,700 | $464.92 M |
| 01/07/2025 | $5.52 | $5.51 (-0.18%) | $5.56 | $5.51 | 1,800 | $471.77 M |
| 01/06/2025 | $5.59 | $5.50 (-1.61%) | $5.61 | $5.50 | 4,300 | $470.92 M |
| 01/03/2025 | $5.52 | $5.64 (2.17%) | $5.64 | $5.50 | 5,093 | $482.90 M |
| 01/02/2025 | $5.25 | $5.59 (6.48%) | $5.59 | $5.25 | 15,512 | $478.62 M |
| 12/31/2024 | $5.27 | $5.23 (-0.76%) | $5.30 | $5.22 | 11,600 | $447.80 M |
| 12/30/2024 | $5.20 | $5.25 (0.96%) | $5.37 | $5.18 | 23,100 | $449.51 M |
| 12/27/2024 | $5.30 | $5.35 (0.94%) | $5.50 | $5.30 | 11,300 | $458.07 M |
| 12/26/2024 | $5.37 | $5.38 (0.19%) | $5.41 | $5.26 | 9,200 | $460.64 M |
| 12/24/2024 | $5.37 | $5.38 (0.19%) | $5.44 | $5.37 | 1,136 | $460.64 M |
| 12/23/2024 | $5.73 | $5.37 (-6.28%) | $5.73 | $5.31 | 18,654 | $459.79 M |
| 12/20/2024 | $5.65 | $5.56 (-1.59%) | $5.73 | $5.42 | 6,206 | $476.05 M |
| 12/19/2024 | $5.95 | $5.69 (-4.37%) | $5.95 | $5.69 | 2,444 | $487.19 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 |
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.
