Century Paper & Board Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	26.330	26.330	25.500	25.850	25.850	684,808
2024-08-21	25.900	26.350	25.700	25.930	25.930	475,254
2024-08-20	26.110	26.480	24.950	25.500	25.500	1,870,772
2024-08-19	27.160	28.500	26.690	26.690	26.690	1,035,109
2024-08-16	30.330	30.740	29.050	29.660	29.660	300,204
2024-08-15	29.500	30.990	29.000	29.800	29.800	455,861
2024-08-13	29.500	29.500	28.600	29.100	29.100	109,369
2024-08-12	30.150	30.600	29.000	29.170	29.170	493,727
2024-08-09	30.300	31.200	30.000	30.080	30.080	923,790
2024-08-08	28.790	31.340	28.790	29.820	29.820	1,994,657
2024-08-07	27.650	29.000	27.600	28.530	28.530	300,196
2024-08-06	27.810	28.240	27.500	27.550	27.550	269,363
2024-08-05	28.250	28.390	27.800	27.860	27.860	190,238
2024-08-02	28.470	28.590	27.850	28.120	28.120	405,740
2024-08-01	28.820	28.910	27.920	28.120	28.120	194,285
2024-07-31	29.260	29.440	28.850	28.910	28.910	119,320
2024-07-30	30.000	30.000	29.100	29.180	29.180	125,323
2024-07-29	29.000	30.150	29.000	29.940	29.940	206,291
2024-07-26	29.750	29.750	28.750	28.930	28.930	271,735
2024-07-25	29.510	30.140	29.400	29.540	29.540	258,187
2024-07-24	30.060	30.390	29.630	29.820	29.820	295,915
2024-07-23	29.980	30.600	29.490	30.470	30.470	441,380
2024-07-22	30.150	30.500	29.100	29.510	29.510	426,612
2024-07-19	32.000	32.400	29.800	30.120	30.120	853,514
2024-07-18	31.100	32.420	30.690	31.710	31.710	1,064,801
2024-07-15	31.150	31.440	30.550	30.690	30.690	170,561
2024-07-12	31.200	31.450	30.270	30.680	30.680	335,542
2024-07-11	30.410	31.300	30.000	30.800	30.800	884,997
2024-07-10	30.410	31.000	30.410	30.580	30.580	191,183
2024-07-09	31.000	31.000	30.250	30.440	30.440	261,371
2024-07-08	31.090	34.000	30.850	31.050	31.050	96,784
2024-07-05	30.990	31.960	30.600	31.090	31.090	1,098,164
2024-07-04	30.500	31.200	30.500	30.680	30.680	223,989
2024-07-03	30.050	31.000	30.050	30.440	30.440	183,855
2024-07-02	29.560	30.380	29.560	30.020	30.020	68,608
2024-07-01	30.180	30.210	29.600	29.830	29.830	130,721
2024-06-28	30.000	30.800	29.310	29.950	29.950	138,320
2024-06-27	29.580	30.100	29.160	29.830	29.830	62,103
2024-06-26	30.250	30.430	29.400	29.900	29.900	383,879
2024-06-25	30.100	30.750	30.100	30.270	30.270	102,957
2024-06-24	32.200	32.200	30.500	30.540	30.540	287,779
2024-06-21	32.400	32.650	31.550	31.800	31.800	414,915
2024-06-20	31.000	32.150	31.000	31.990	31.990	245,633
2024-06-14	31.060	32.010	31.000	31.070	31.070	193,120
2024-06-13	29.990	32.030	29.990	31.950	31.950	876,010
2024-06-12	29.000	29.750	28.680	29.520	29.520	68,316
2024-06-11	30.000	30.150	28.700	29.090	29.090	277,853
2024-06-10	30.000	30.020	29.520	29.590	29.590	97,232
2024-06-07	30.500	30.500	29.510	29.790	29.790	627,434
2024-06-06	30.950	31.250	29.850	30.120	30.120	849,413
2024-06-05	32.800	32.800	30.000	30.500	30.500	595,098
2024-06-04	32.700	33.000	32.000	32.140	32.140	224,564
2024-06-03	33.330	33.330	32.650	32.800	32.800	133,699
2024-05-31	32.610	33.450	32.510	32.860	32.860	621,347
2024-05-30	32.500	33.440	32.200	32.450	32.450	277,939
2024-05-29	33.260	33.350	32.150	32.480	32.480	323,066
2024-05-27	33.690	33.950	33.050	33.360	33.360	326,682
2024-05-24	33.100	34.000	32.990	33.290	33.290	511,136
2024-05-23	33.450	33.680	32.500	33.080	33.080	182,792
2024-05-22	34.010	34.300	33.000	33.140	33.140	460,458

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-15	1.7250 PKR
2020-10-01	1.5000 PKR
2020-09-29	4.0986 PKR
2020-09-02	4.0986 PKR
2019-09-18	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.