Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	35.000	35.700	34.610	34.770	34.770	850,000
2023-11-22	35.610	35.750	34.600	34.860	34.860	738,500
2023-11-21	34.770	36.100	34.500	35.260	35.260	2,405,000
2023-11-20	32.860	34.400	32.800	34.180	34.180	2,346,500
2023-11-17	34.160	34.160	32.400	32.720	32.720	1,147,000
2023-11-16	34.500	35.050	33.720	33.840	33.840	2,119,500
2023-11-15	34.750	35.000	33.900	34.240	34.240	1,688,500
2023-11-14	35.990	36.000	33.900	34.430	34.430	2,409,000
2023-11-13	33.300	35.150	33.300	35.010	35.010	2,546,000
2023-11-10	30.990	32.970	30.570	32.700	32.700	3,339,000
2023-11-08	31.400	31.600	30.580	30.670	30.670	849,000
2023-11-07	31.980	33.010	31.000	31.280	31.280	3,813,500
2023-11-06	28.800	30.710	28.800	30.710	30.710	3,839,000
2023-11-03	27.850	29.280	27.850	28.570	28.570	3,424,000
2023-11-02	25.550	27.250	25.500	27.250	27.250	2,135,000
2023-11-01	25.000	25.490	24.820	25.350	25.350	362,000
2023-10-31	25.050	25.050	24.690	24.770	24.770	69,000
2023-10-30	25.000	25.120	24.800	24.990	24.990	62,500
2023-10-27	25.870	25.870	24.770	24.810	24.810	168,000
2023-10-26	26.350	26.350	25.320	25.500	25.500	222,500
2023-10-25	26.560	26.950	26.300	26.340	26.340	287,500
2023-10-24	26.600	27.300	26.500	26.630	26.630	155,000
2023-10-23	26.000	27.300	26.000	26.840	26.840	249,500
2023-10-20	26.360	26.750	25.900	26.100	26.100	290,000
2023-10-19	26.360	27.000	26.270	26.570	26.570	323,000
2023-10-18	27.470	27.470	26.470	26.580	26.580	148,000
2023-10-17	27.120	27.630	27.110	27.290	27.290	164,500
2023-10-16	27.410	28.300	27.000	27.110	27.110	661,500
2023-10-13	27.970	28.290	27.190	27.330	27.330	431,500
2023-10-12	27.110	28.500	27.100	27.770	27.770	365,000
2023-10-11	27.300	28.090	26.750	27.400	27.400	506,000
2023-10-10	25.990	27.250	25.900	27.090	27.090	652,000
2023-10-09	25.550	26.200	25.000	25.770	25.770	292,500
2023-10-06	25.650	25.650	25.000	25.260	25.260	180,000
2023-10-05	25.200	25.880	25.200	25.410	25.410	326,500
2023-10-04	25.290	25.290	25.000	25.240	25.240	182,500
2023-10-03	24.560	25.450	24.560	25.030	25.030	268,000
2023-10-02	25.000	25.600	24.950	25.000	25.000	78,000
2023-09-28	25.810	25.820	24.950	25.200	25.200	277,000
2023-09-27	25.400	26.800	25.300	25.930	25.930	608,500
2023-09-26	24.000	25.600	24.000	25.140	25.140	1,025,500
2023-09-25	23.100	23.920	23.050	23.810	23.810	365,000
2023-09-22	23.100	23.400	23.000	23.040	23.040	48,500
2023-09-21	22.990	22.990	22.480	22.960	22.960	40,000
2023-09-20	23.000	23.000	22.750	22.800	22.800	83,500
2023-09-19	23.490	23.490	22.900	23.000	23.000	42,000
2023-09-18	22.670	23.250	22.670	23.160	23.160	10,000
2023-09-15	23.510	23.910	23.250	23.270	23.270	322,000
2023-09-14	23.500	23.700	23.500	23.700	23.700	2,500
2023-09-13	23.700	23.850	23.250	23.500	23.500	65,500
2023-09-12	24.000	24.000	23.690	23.700	23.700	11,500
2023-09-11	23.750	23.900	23.650	23.690	23.690	20,500
2023-09-08	23.800	24.400	23.760	23.900	23.900	62,500
2023-09-07	23.500	23.890	23.500	23.680	23.680	73,500
2023-09-06	23.900	23.900	23.300	23.830	23.830	77,000
2023-09-05	24.000	24.000	23.900	23.900	23.900	32,000
2023-09-04	24.390	24.390	23.930	23.960	23.960	35,500
2023-09-01	23.790	24.000	23.280	23.940	23.940	53,500
2023-08-31	24.450	24.450	23.250	23.650	23.650	128,500
2023-08-30	25.640	26.180	24.010	24.230	24.230	104,000

← NewerPage 13 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.