Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	60.600	60.600	59.990	60.000	33.333	13,500
2022-12-01	60.500	61.000	60.000	60.570	33.650	41,400
2022-11-30	61.560	61.580	60.500	61.000	33.889	81,900
2022-11-29	62.200	62.200	61.590	62.200	34.556	12,600
2022-11-28	64.950	64.950	61.500	62.130	34.517	93,600
2022-11-25	63.500	67.000	63.500	65.690	36.495	28,800
2022-11-24	63.010	63.500	63.000	63.500	35.278	6,300
2022-11-23	63.500	63.500	63.500	63.500	35.278	2,700
2022-11-22	64.800	65.980	63.000	65.560	36.422	41,400
2022-11-21	65.350	65.350	64.250	65.000	36.111	9,000
2022-11-18	64.000	68.800	64.000	66.310	36.839	27,900
2022-11-17	64.500	64.500	63.000	64.000	35.556	70,200
2022-11-16	63.150	64.500	63.150	64.480	35.822	12,600
2022-11-15	63.900	64.600	63.500	63.550	35.306	3,600
2022-11-14	63.650	63.650	63.500	63.500	35.278	3,600
2022-11-11	65.950	65.950	63.500	64.990	36.106	24,300
2022-11-10	63.400	65.500	63.400	65.030	36.128	126,900
2022-11-08	61.000	63.400	61.000	62.660	34.811	59,400
2022-11-07	62.000	63.880	60.200	60.630	33.683	17,100
2022-11-04	60.100	60.100	59.500	59.590	33.106	22,500
2022-11-03	60.110	60.450	60.110	60.430	33.572	41,400
2022-11-02	61.750	61.750	61.000	61.000	33.889	22,500
2022-11-01	58.500	62.890	58.500	60.720	33.733	184,500
2022-10-31	58.750	59.000	58.500	58.510	32.506	30,600
2022-10-28	60.100	60.100	58.000	59.410	33.006	22,500
2022-10-27	61.990	61.990	59.150	59.980	33.322	37,800
2022-10-26	63.350	63.350	61.000	61.500	34.167	54,000
2022-10-25	65.300	65.300	64.000	64.000	35.556	23,400
2022-10-24	66.500	67.000	65.490	65.950	36.639	199,800
2022-10-21	65.150	65.500	65.000	65.210	36.228	41,400
2022-10-20	66.000	66.150	65.700	65.700	36.500	18,900
2022-10-19	65.700	65.700	65.520	65.520	36.400	11,700
2022-10-18	66.000	66.000	65.250	65.610	36.450	40,500
2022-10-17	68.000	68.000	65.750	66.070	36.706	63,900
2022-10-14	68.150	68.150	67.000	67.030	37.239	37,800
2022-10-13	69.850	70.150	66.550	68.000	37.778	31,500
2022-10-12	68.350	69.000	68.350	69.000	38.333	5,400
2022-10-11	69.000	69.000	68.990	69.000	38.333	36,000
2022-10-10	70.100	70.990	68.010	68.280	37.933	38,700
2022-10-07	67.500	70.100	67.500	69.830	38.795	517,500
2022-10-06	67.500	67.500	66.000	67.300	37.389	364,500
2022-10-05	66.010	69.700	65.000	67.430	37.461	113,400
2022-10-04	66.120	66.120	66.000	66.010	36.672	18,900
2022-10-03	66.450	67.000	66.220	66.540	36.967	37,800
2022-09-30	66.960	66.990	66.000	66.710	37.061	545,400
2022-09-29	65.100	66.490	65.010	65.980	36.656	72,900
2022-09-28	65.250	66.660	65.250	65.760	36.533	88,200
2022-09-27	65.000	66.000	65.000	65.900	36.611	60,300
2022-09-26	63.200	65.750	63.200	64.600	35.889	42,300
2022-09-23	63.000	63.930	62.500	63.440	35.245	213,300
2022-09-22	64.010	65.000	62.000	62.640	34.800	248,400
2022-09-21	65.000	65.800	64.000	65.000	36.111	125,100
2022-09-20	64.800	64.800	64.000	64.690	35.939	33,300
2022-09-19	71.600	72.490	71.200	71.280	36.000	75,240
2022-09-16	72.990	72.990	70.000	71.510	36.116	72,270
2022-09-15	73.000	73.990	72.220	72.280	36.505	66,330
2022-09-14	74.490	74.490	72.750	73.000	36.869	197,010
2022-09-13	73.910	74.500	73.910	73.990	37.369	85,140
2022-09-12	73.800	74.500	73.800	73.910	37.328	23,760
2022-09-09	73.200	78.900	73.200	74.520	37.636	324,720

← NewerPage 17 of 21 · 1,239 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.