Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	26.510	26.520	25.550	25.640	25.640	79,000
2023-08-28	26.700	27.000	26.550	26.610	26.610	24,000
2023-08-25	27.580	27.600	26.700	27.000	27.000	49,500
2023-08-24	27.490	27.730	27.180	27.220	27.220	71,500
2023-08-23	27.500	27.500	27.130	27.400	27.400	34,500
2023-08-22	27.600	27.800	27.400	27.400	27.400	9,000
2023-08-21	28.120	28.250	27.310	27.600	27.600	58,000
2023-08-18	26.700	28.540	26.700	27.540	27.540	166,000
2023-08-17	27.000	27.050	26.710	27.000	27.000	74,000
2023-08-16	27.610	27.790	27.010	27.200	27.200	68,500
2023-08-15	27.960	28.200	27.540	27.650	27.650	113,500
2023-08-11	30.000	30.000	27.500	27.960	27.960	848,000
2023-08-10	29.990	30.440	29.350	29.550	29.550	101,500
2023-08-09	29.700	29.700	29.200	29.500	29.500	132,500
2023-08-08	30.300	30.300	29.230	29.370	29.370	93,000
2023-08-07	30.620	30.830	30.300	30.330	30.330	112,500
2023-08-04	30.270	30.550	30.160	30.420	30.420	108,500
2023-08-03	31.200	31.650	30.500	30.560	30.560	287,000
2023-08-02	31.450	31.450	30.500	30.830	30.830	291,500
2023-08-01	31.000	31.370	30.800	31.100	31.100	191,000
2023-07-31	31.000	31.400	30.650	30.740	30.740	114,000
2023-07-27	30.900	31.500	30.900	31.100	31.100	230,500
2023-07-26	30.360	31.490	30.360	31.090	31.090	49,000
2023-07-25	31.250	31.450	31.010	31.150	31.150	104,500
2023-07-24	30.900	31.950	30.750	31.420	31.420	322,500
2023-07-21	29.000	30.860	29.000	30.600	30.600	777,000
2023-07-20	29.060	29.250	28.860	29.040	29.040	118,500
2023-07-19	29.510	29.550	28.910	29.060	29.060	120,000
2023-07-18	31.000	31.000	29.900	29.970	29.970	110,500
2023-07-17	31.400	31.440	30.640	30.720	30.720	71,500
2023-07-14	31.300	31.310	30.400	30.500	30.500	92,500
2023-07-13	32.280	32.590	31.460	31.530	31.530	249,000
2023-07-12	33.010	33.750	31.990	32.050	32.050	343,000
2023-07-11	29.850	32.450	29.850	32.450	32.450	1,308,500
2023-07-10	29.300	30.730	29.100	30.190	30.190	1,105,000
2023-07-07	28.950	28.950	28.520	28.590	28.590	62,000
2023-07-06	28.900	29.400	28.600	29.040	29.040	490,500
2023-07-05	29.000	29.790	28.850	29.030	29.030	175,500
2023-07-04	30.550	30.550	29.050	29.460	29.460	221,000
2023-07-03	29.000	30.360	28.010	30.360	30.360	204,500
2023-06-27	27.500	28.800	27.000	28.240	28.240	159,500
2023-06-26	26.900	28.490	26.900	28.080	28.080	82,000
2023-06-23	26.800	26.990	26.200	26.670	26.670	34,500
2023-06-22	27.150	27.450	26.800	27.010	27.010	42,500
2023-06-21	27.080	27.800	27.000	27.350	27.350	102,000
2023-06-20	27.200	28.000	26.800	27.610	27.610	114,500
2023-06-19	27.900	28.440	27.900	28.000	28.000	33,500
2023-06-16	28.150	28.700	28.000	28.250	28.250	10,500
2023-06-15	28.100	28.500	27.920	28.060	28.060	17,500
2023-06-14	29.000	29.200	28.000	28.150	28.150	87,500
2023-06-13	29.850	29.850	28.600	28.660	28.660	72,000
2023-06-12	29.220	29.750	29.220	29.530	29.530	56,500
2023-06-09	30.200	31.000	29.150	30.170	30.170	171,000
2023-06-08	33.000	33.000	30.670	30.980	30.980	381,500
2023-06-07	55.010	56.000	53.600	55.530	30.850	699,299
2023-06-06	57.220	57.390	55.300	55.590	30.883	1,831,499
2023-06-05	55.600	55.600	55.000	55.600	30.889	2,718,898
2023-06-02	48.250	52.250	48.000	51.720	28.733	700,199
2023-06-01	49.050	51.900	47.000	48.600	27.000	872,999
2023-05-31	47.000	49.700	47.000	49.700	27.611	416,700

← NewerPage 14 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.