Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	26.800	27.190	26.510	26.680	26.680	87,000
2024-02-19	25.530	26.820	25.510	26.410	26.410	127,000
2024-02-16	27.440	27.440	26.000	26.520	26.520	325,000
2024-02-15	27.500	27.900	27.000	27.400	27.400	204,500
2024-02-14	27.750	28.100	27.500	27.740	27.740	338,500
2024-02-13	26.980	27.500	25.500	27.470	27.470	452,500
2024-02-12	28.500	28.510	26.750	26.990	26.990	554,000
2024-02-09	30.050	30.050	28.500	28.800	28.800	867,000
2024-02-07	30.980	30.990	30.450	30.710	30.710	133,500
2024-02-06	29.990	30.990	29.810	30.860	30.860	313,000
2024-02-02	28.900	29.900	28.900	29.690	29.690	70,500
2024-02-01	29.010	29.300	28.500	28.930	28.930	213,500
2024-01-31	29.100	29.800	29.050	29.120	29.120	75,500
2024-01-30	29.110	29.900	28.650	29.060	29.060	165,000
2024-01-29	30.400	30.690	28.550	29.290	29.290	517,500
2024-01-26	31.000	31.000	30.260	30.440	30.440	123,000
2024-01-25	31.260	31.600	30.900	31.040	31.040	167,500
2024-01-24	31.400	31.790	31.100	31.460	31.460	289,000
2024-01-23	31.590	31.590	30.900	31.030	31.030	296,500
2024-01-22	30.610	31.380	30.200	31.020	31.020	117,500
2024-01-19	31.000	31.350	30.300	30.500	30.500	212,000
2024-01-18	30.910	31.200	30.010	31.030	31.030	450,000
2024-01-17	32.060	32.190	31.000	31.210	31.210	353,000
2024-01-16	33.000	33.240	31.800	32.040	32.040	361,500
2024-01-15	33.300	33.500	32.500	32.630	32.630	294,500
2024-01-12	34.000	34.500	32.800	33.020	33.020	536,500
2024-01-11	33.680	34.000	33.530	33.760	33.760	197,500
2024-01-10	34.240	34.300	33.300	33.500	33.500	482,500
2024-01-09	33.610	34.400	33.610	34.300	34.300	717,500
2024-01-08	34.350	34.350	33.000	33.760	33.760	503,000
2024-01-05	33.250	34.480	32.000	33.310	33.310	685,500
2024-01-04	34.550	34.970	33.110	33.420	33.420	516,500
2024-01-03	35.000	35.150	34.200	34.360	34.360	946,000
2024-01-02	34.510	34.840	33.900	34.320	34.320	1,468,000
2024-01-01	33.100	34.390	33.100	34.140	34.140	863,500
2023-12-29	31.760	33.660	31.600	32.560	32.560	594,000
2023-12-28	30.620	32.670	30.500	32.240	32.240	2,007,500
2023-12-27	28.620	30.860	28.010	30.390	30.390	1,086,500
2023-12-26	31.060	31.500	29.480	29.500	29.500	528,500
2023-12-22	32.120	32.740	31.720	31.870	31.870	532,000
2023-12-21	31.620	32.000	30.200	31.910	31.910	631,000
2023-12-20	32.510	33.500	30.710	31.140	31.140	1,151,500
2023-12-19	35.990	35.990	33.120	33.200	33.200	884,000
2023-12-18	36.750	37.300	35.500	35.810	35.810	870,500
2023-12-15	35.210	36.800	35.200	36.120	36.120	1,168,500
2023-12-14	35.210	36.480	35.210	35.650	35.650	456,500
2023-12-13	38.300	38.400	35.260	35.820	35.820	1,113,500
2023-12-12	37.990	38.430	37.990	38.120	38.120	1,034,500
2023-12-11	38.300	38.500	37.310	37.690	37.690	793,000
2023-12-08	38.400	39.300	38.000	38.180	38.180	1,324,500
2023-12-07	39.000	39.250	38.000	38.540	38.540	1,344,500
2023-12-06	38.750	39.480	37.820	38.980	38.980	2,005,000
2023-12-05	39.500	40.000	38.300	38.740	38.740	2,394,000
2023-12-04	37.000	38.360	36.900	38.360	38.360	2,085,000
2023-12-01	34.550	35.990	34.500	35.680	35.680	1,361,000
2023-11-30	35.000	35.000	34.190	34.230	34.230	430,000
2023-11-29	34.180	35.400	33.900	34.310	34.310	1,795,500
2023-11-28	34.060	34.550	33.700	33.780	33.780	909,000
2023-11-27	34.500	35.350	33.900	34.220	34.220	1,202,500
2023-11-24	35.340	35.340	33.820	33.960	33.960	997,000

← NewerPage 12 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.