Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	34.700	35.500	34.050	34.190	34.190	792,860
2024-05-20	34.780	34.900	33.750	34.450	34.450	633,757
2024-05-17	34.500	34.900	33.750	34.520	34.520	1,459,174
2024-05-16	33.000	34.480	32.100	34.100	34.100	1,349,057
2024-05-15	33.800	34.000	32.660	32.850	32.850	1,188,983
2024-05-14	34.580	35.000	33.400	33.680	33.680	1,327,957
2024-05-13	35.500	36.000	34.000	34.200	34.200	1,865,388
2024-05-10	33.000	34.450	33.000	34.370	34.370	5,303,000
2024-05-09	30.250	32.080	30.000	32.050	32.050	1,724,500
2024-05-08	30.000	30.600	29.600	29.840	29.840	845,500
2024-05-07	29.000	30.970	29.000	29.860	29.860	3,400,500
2024-05-06	27.790	29.300	27.750	28.810	28.810	724,000
2024-05-03	27.370	27.990	27.370	27.620	27.620	564,000
2024-05-02	28.280	28.290	27.200	27.550	27.550	556,000
2024-04-30	28.800	29.000	28.200	28.280	28.280	259,500
2024-04-29	29.320	29.750	28.760	28.930	28.930	417,000
2024-04-26	29.600	29.850	29.050	29.200	29.200	308,500
2024-04-25	30.950	31.010	29.600	29.820	29.820	810,500
2024-04-24	29.740	31.200	29.500	30.580	30.580	1,318,000
2024-04-23	30.290	30.500	29.400	29.510	29.510	757,500
2024-04-22	29.560	30.500	29.310	29.890	29.890	1,541,500
2024-04-19	29.000	30.000	28.510	29.450	29.450	1,579,000
2024-04-18	28.280	29.940	28.020	29.330	29.330	2,742,500
2024-04-17	27.810	28.250	27.750	27.940	27.940	830,500
2024-04-16	28.500	28.650	27.800	28.020	28.020	667,500
2024-04-15	28.490	28.700	28.050	28.290	28.290	416,500
2024-04-09	28.110	29.250	28.050	28.610	28.610	898,000
2024-04-08	28.870	28.870	27.750	28.160	28.160	227,000
2024-04-04	28.060	28.260	27.930	28.060	28.060	215,000
2024-04-03	28.000	28.400	27.800	28.030	28.030	480,500
2024-04-02	28.220	28.630	28.000	28.120	28.120	245,000
2024-04-01	29.000	29.000	28.220	28.400	28.400	38,000
2024-03-29	28.950	29.140	28.440	28.830	28.830	399,000
2024-03-28	28.400	29.400	28.400	28.580	28.580	291,500
2024-03-27	28.810	29.390	28.300	28.400	28.400	264,000
2024-03-26	28.690	29.190	28.090	29.010	29.010	373,500
2024-03-25	29.200	29.510	28.550	28.690	28.690	174,500
2024-03-22	28.550	29.350	28.260	28.940	28.940	426,500
2024-03-21	29.550	30.480	28.250	28.540	28.540	1,727,500
2024-03-20	28.000	29.690	28.000	29.550	29.550	3,825,000
2024-03-19	27.000	27.990	26.670	27.620	27.620	530,000
2024-03-18	27.150	27.400	26.700	26.880	26.880	205,500
2024-03-15	28.010	28.040	26.850	27.090	27.090	573,000
2024-03-14	27.000	28.150	27.000	27.720	27.720	531,500
2024-03-13	28.250	28.400	26.510	26.940	26.940	380,000
2024-03-12	28.700	29.400	27.750	28.090	28.090	1,261,500
2024-03-11	27.670	29.690	27.670	28.690	28.690	3,977,000
2024-03-08	27.510	27.900	27.400	27.620	27.620	394,000
2024-03-07	27.890	27.900	27.510	27.690	27.690	97,500
2024-03-06	27.790	27.930	27.520	27.850	27.850	277,500
2024-03-05	28.010	28.150	27.490	27.610	27.610	141,500
2024-03-04	28.050	28.690	27.910	27.990	27.990	356,000
2024-03-01	27.500	27.990	27.220	27.890	27.890	228,000
2024-02-29	27.940	28.230	27.400	27.460	27.460	458,000
2024-02-28	27.800	28.260	27.500	27.610	27.610	280,000
2024-02-27	27.970	28.000	27.610	27.860	27.860	279,000
2024-02-26	27.990	28.190	27.700	27.850	27.850	230,000
2024-02-23	28.250	28.740	27.710	27.790	27.790	437,500
2024-02-22	27.900	29.340	27.600	28.230	28.230	831,000
2024-02-21	27.480	27.990	26.850	27.540	27.540	347,500

← NewerPage 11 of 21 · 1,242 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.