Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	45.250	46.500	45.160	46.230	25.683	283,500
2023-05-29	44.500	46.890	44.500	45.810	25.450	356,400
2023-05-26	42.300	44.890	42.300	43.880	24.378	234,900
2023-05-25	42.500	44.000	42.500	42.970	23.872	299,700
2023-05-24	42.010	42.630	42.000	42.300	23.500	459,000
2023-05-23	41.910	42.500	41.910	42.010	23.339	48,600
2023-05-22	43.110	43.110	42.000	42.040	23.356	269,100
2023-05-19	43.510	43.510	43.500	43.500	24.167	14,400
2023-05-18	46.000	46.000	43.500	43.910	24.395	27,000
2023-05-17	45.000	45.550	44.600	44.840	24.911	118,800
2023-05-16	43.480	44.750	43.450	44.450	24.695	426,600
2023-05-15	43.460	43.460	42.070	42.820	23.789	9,000
2023-05-12	43.500	43.500	42.710	42.850	23.806	25,200
2023-05-11	43.000	44.000	42.800	43.670	24.261	20,700
2023-05-10	42.650	43.010	42.650	43.010	23.895	5,400
2023-05-09	44.000	45.100	43.500	43.500	24.167	32,400
2023-05-08	45.500	45.500	45.100	45.100	25.056	11,700
2023-05-05	46.000	46.000	43.510	45.140	25.078	54,000
2023-05-04	44.620	45.500	44.500	45.460	25.256	59,400
2023-05-03	45.400	45.600	45.000	45.310	25.172	32,400
2023-05-02	45.990	45.990	44.350	45.440	25.245	54,900
2023-04-28	43.250	46.250	43.000	44.950	24.972	33,300
2023-04-27	43.980	44.000	43.100	43.190	23.995	7,200
2023-04-26	42.650	44.000	42.650	43.710	24.283	22,500
2023-04-18	43.490	43.950	43.200	43.360	24.089	12,600
2023-04-17	43.260	43.500	43.250	43.500	24.167	9,000
2023-04-13	43.980	43.980	43.500	43.500	24.167	1,800
2023-04-12	43.500	43.500	43.010	43.320	24.067	81,000
2023-04-11	43.800	43.800	43.800	43.800	24.333	14,400
2023-04-10	44.950	45.490	44.000	44.250	24.583	62,100
2023-04-07	44.500	45.300	44.500	45.000	25.000	14,400
2023-04-06	44.500	45.000	44.500	44.510	24.728	9,000
2023-04-05	43.160	44.590	43.160	44.590	24.772	3,600
2023-04-04	45.150	45.990	43.780	43.900	24.389	12,600
2023-04-03	46.350	47.140	45.630	46.000	25.556	24,300
2023-03-31	44.450	47.990	44.450	47.140	26.189	93,600
2023-03-30	42.250	45.950	42.250	45.300	25.167	90,900
2023-03-29	42.500	43.000	42.000	42.750	23.750	18,000
2023-03-28	42.510	42.510	41.770	41.890	23.272	25,200
2023-03-27	42.160	42.160	42.150	42.150	23.417	1,800
2023-03-24	44.050	44.390	43.210	43.210	24.006	22,500
2023-03-22	47.000	47.000	44.610	44.610	24.783	45,000
2023-03-21	45.500	45.980	45.150	45.980	25.545	7,200
2023-03-20	45.750	46.600	45.500	45.500	25.278	55,800
2023-03-17	45.450	46.350	45.100	45.750	25.417	70,200
2023-03-16	44.990	46.500	44.990	45.890	25.495	257,400
2023-03-15	42.000	44.850	42.000	44.620	24.789	353,700
2023-03-14	42.000	42.800	41.050	42.060	23.367	403,200
2023-03-13	41.480	42.950	41.000	41.610	23.117	424,800
2023-03-10	41.400	41.890	41.000	41.340	22.967	193,500
2023-03-09	41.180	41.850	41.010	41.120	22.845	32,400
2023-03-08	40.760	41.690	40.760	41.180	22.878	9,900
2023-03-07	41.000	42.390	41.000	41.500	23.056	26,100
2023-03-06	42.450	42.690	41.700	41.830	23.239	39,600
2023-03-03	40.000	42.880	40.000	41.830	23.239	3,870,897
2023-03-02	40.110	40.110	40.000	40.000	22.222	305,100
2023-03-01	40.000	40.200	40.000	40.000	22.222	214,200
2023-02-28	40.000	40.000	40.000	40.000	22.222	72,900
2023-02-27	40.000	40.570	40.000	40.000	22.222	21,600
2023-02-24	40.350	40.350	40.000	40.020	22.233	107,100

← NewerPage 15 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.