Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	72.500	72.500	71.060	71.500	36.111	212,850
2022-09-06	71.330	72.300	71.330	71.500	36.111	83,160
2022-09-05	73.520	73.520	71.000	71.630	36.177	221,760
2022-09-02	70.840	75.260	70.840	74.110	37.429	1,407,780
2022-09-01	70.310	71.000	70.000	70.010	35.359	103,950
2022-08-31	69.780	71.000	69.310	70.880	35.798	136,620
2022-08-30	69.000	69.980	68.900	69.310	35.005	179,190
2022-08-29	68.170	68.400	67.900	67.980	34.333	291,060
2022-08-26	68.000	68.850	68.000	68.180	34.434	75,240
2022-08-25	68.250	68.250	68.000	68.000	34.343	26,730
2022-08-24	68.010	68.500	68.000	68.450	34.571	14,850
2022-08-23	69.100	69.100	68.120	68.900	34.798	11,880
2022-08-22	68.350	68.500	68.000	68.100	34.394	48,510
2022-08-19	69.010	69.010	68.500	68.510	34.601	9,900
2022-08-18	69.700	69.700	68.560	68.680	34.687	15,840
2022-08-17	68.140	69.750	68.140	69.730	35.217	129,690
2022-08-16	68.500	69.500	68.080	69.310	35.005	132,660
2022-08-15	67.220	69.250	66.870	68.500	34.596	498,960
2022-08-12	67.250	68.500	67.000	67.170	33.924	434,610
2022-08-11	67.510	68.000	66.520	67.270	33.975	54,450
2022-08-10	70.230	71.490	66.700	68.320	34.505	841,500
2022-08-05	65.000	69.620	63.000	69.620	35.162	2,455,201
2022-08-04	62.510	65.000	62.500	64.770	32.712	286,110
2022-08-03	61.470	63.000	60.990	62.450	31.540	104,940
2022-08-02	61.500	62.600	60.000	60.130	30.369	109,890
2022-08-01	62.900	62.900	62.000	62.090	31.359	37,620
2022-07-29	61.250	63.000	60.360	61.790	31.207	50,490
2022-07-28	60.000	62.990	59.990	61.730	31.177	144,540
2022-07-27	59.890	59.890	59.750	59.750	30.177	1,980
2022-07-26	59.520	59.520	58.200	58.990	29.793	22,770
2022-07-25	59.000	60.000	58.520	59.960	30.283	17,820
2022-07-22	58.460	60.800	58.200	60.000	30.303	31,680
2022-07-21	59.100	60.490	59.000	59.020	29.808	24,750
2022-07-20	60.000	60.900	59.400	60.000	30.303	33,660
2022-07-19	62.450	62.450	60.000	60.020	30.313	90,090
2022-07-18	61.330	62.000	61.000	61.360	30.990	39,600
2022-07-15	63.300	63.650	62.000	62.080	31.354	67,320
2022-07-14	64.000	64.200	63.350	63.430	32.035	65,340
2022-07-13	63.000	63.980	63.000	63.440	32.040	11,880
2022-07-06	61.900	63.000	61.900	62.770	31.702	33,660
2022-07-05	61.990	62.500	61.800	62.020	31.323	46,530
2022-07-04	61.500	62.000	61.500	61.610	31.116	19,800
2022-07-01	61.520	62.400	61.020	61.530	31.076	44,550
2022-06-30	61.020	62.500	61.020	61.800	31.212	9,900
2022-06-29	61.910	62.000	61.900	62.000	31.313	4,950
2022-06-28	63.190	63.190	61.750	61.910	31.268	28,710
2022-06-27	62.390	62.650	62.000	62.260	31.444	51,480
2022-06-24	63.520	63.800	59.860	61.680	31.152	113,850
2022-06-23	64.500	65.000	64.000	64.050	32.349	76,230
2022-06-22	64.850	64.900	63.600	63.900	32.273	191,070
2022-06-21	63.000	64.650	63.000	64.310	32.480	479,160
2022-06-20	64.490	64.690	62.530	62.820	31.727	124,740
2022-06-17	63.500	65.350	63.500	63.990	32.318	191,070
2022-06-16	60.740	64.690	60.700	64.270	32.460	1,466,190
2022-06-15	59.890	60.400	59.160	60.180	30.394	25,740
2022-06-14	60.100	60.410	59.750	59.890	30.248	50,490
2022-06-13	60.500	61.500	60.090	60.780	30.697	18,810
2022-06-10	60.010	61.700	59.900	61.690	31.157	80,190
2022-06-09	61.500	61.500	59.980	60.140	30.374	116,820
2022-06-08	60.900	61.540	60.650	61.000	30.808	44,550

← NewerPage 18 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.