Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	40.050	40.500	40.000	40.100	22.278	203,400
2023-02-22	40.000	40.000	39.700	40.000	22.222	14,400
2023-02-21	39.600	40.000	39.500	39.700	22.056	15,300
2023-02-20	40.280	40.280	39.000	39.660	22.033	17,100
2023-02-17	40.490	40.490	40.200	40.280	22.378	3,600
2023-02-16	39.560	41.500	39.560	39.970	22.206	111,600
2023-02-15	40.090	40.750	39.750	40.090	22.272	4,500
2023-02-14	40.950	40.980	39.820	40.010	22.228	167,400
2023-02-13	40.020	41.250	40.000	40.600	22.556	158,400
2023-02-10	42.250	42.250	40.490	40.540	22.522	337,500
2023-02-09	41.500	43.000	41.500	42.220	23.456	477,000
2023-02-08	42.480	42.990	41.000	41.120	22.845	116,100
2023-02-07	42.500	44.300	41.990	42.060	23.367	338,400
2023-02-06	42.000	42.000	41.050	41.250	22.917	17,100
2023-02-03	42.000	42.490	41.500	41.950	23.306	14,400
2023-02-02	41.530	43.500	41.530	42.340	23.522	804,599
2023-02-01	40.000	43.000	40.000	41.530	23.072	191,700
2023-01-31	40.130	40.500	40.000	40.500	22.500	29,700
2023-01-30	40.250	40.920	40.010	40.060	22.256	27,000
2023-01-27	41.720	41.720	40.020	40.250	22.361	93,600
2023-01-26	40.940	41.750	40.310	41.420	23.011	238,500
2023-01-25	40.500	41.000	40.060	40.250	22.361	26,100
2023-01-24	40.010	41.400	40.000	40.010	22.228	150,300
2023-01-23	39.750	40.980	39.500	40.010	22.228	13,500
2023-01-20	40.980	40.980	40.980	40.980	22.767	1,800
2023-01-19	40.760	42.000	40.760	41.010	22.783	59,400
2023-01-18	40.550	42.490	40.000	41.880	23.267	115,200
2023-01-17	45.860	46.400	42.420	42.490	23.606	135,000
2023-01-16	47.000	47.000	45.150	45.850	25.472	18,000
2023-01-13	47.500	48.000	47.000	47.000	26.111	45,000
2023-01-12	47.500	48.000	47.000	47.500	26.389	67,500
2023-01-11	49.300	49.300	47.510	48.040	26.689	96,300
2023-01-10	50.450	50.500	49.600	49.990	27.772	9,000
2023-01-09	50.100	50.330	49.100	49.230	27.350	23,400
2023-01-06	51.390	51.390	50.000	50.010	27.783	165,600
2023-01-05	50.400	51.350	50.400	50.610	28.117	35,100
2023-01-04	49.800	50.480	49.020	50.000	27.778	383,400
2023-01-03	50.000	50.000	48.670	49.020	27.233	44,100
2023-01-02	49.980	50.800	48.800	50.070	27.817	80,100
2022-12-30	48.810	50.000	48.000	49.480	27.489	130,500
2022-12-29	48.500	50.950	48.000	48.790	27.106	173,700
2022-12-28	49.630	49.850	48.000	48.330	26.850	83,700
2022-12-27	50.820	50.900	49.600	50.000	27.778	20,700
2022-12-26	51.510	51.880	51.000	51.000	28.333	106,200
2022-12-23	51.000	51.200	51.000	51.070	28.372	44,100
2022-12-22	50.000	51.100	50.000	51.100	28.389	5,400
2022-12-21	52.000	52.000	50.010	50.010	27.783	32,400
2022-12-20	54.210	55.000	51.400	51.520	28.622	110,700
2022-12-19	55.250	57.000	53.000	55.560	30.867	92,700
2022-12-16	53.750	55.900	53.510	55.220	30.678	342,900
2022-12-15	56.030	56.980	55.000	56.180	31.211	122,400
2022-12-14	56.000	57.340	55.200	56.880	31.600	49,500
2022-12-13	56.620	57.450	56.000	57.340	31.856	38,700
2022-12-12	56.670	58.880	55.550	57.450	31.917	92,700
2022-12-09	56.990	58.750	56.900	58.010	32.228	21,600
2022-12-08	56.000	58.880	55.100	56.930	31.628	134,100
2022-12-07	57.640	58.480	55.030	57.320	31.845	63,000
2022-12-06	57.750	60.000	56.350	58.790	32.661	36,000
2022-12-05	59.000	60.000	57.400	57.690	32.050	29,700
2022-12-02	60.600	60.600	59.990	60.000	33.333	13,500

← NewerPage 16 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.