Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	60.900	61.540	60.650	61.000	30.808	44,550
2022-06-07	61.300	61.300	60.700	61.000	30.808	148,500
2022-06-06	61.970	61.970	61.000	61.710	31.167	24,750
2022-06-03	62.150	65.000	60.500	62.080	31.354	177,210
2022-06-02	63.350	63.630	62.330	63.070	31.854	111,870
2022-06-01	63.160	64.500	63.010	63.820	32.232	40,590
2022-05-31	63.530	64.000	63.020	63.720	32.182	82,170
2022-05-30	64.390	64.500	63.510	63.700	32.172	71,280
2022-05-27	64.850	65.000	63.670	63.970	32.308	126,720
2022-05-26	63.490	64.350	63.030	64.080	32.364	120,780
2022-05-25	62.680	64.390	61.650	63.630	32.136	76,230
2022-05-24	65.900	65.900	63.000	63.770	32.207	228,690
2022-05-23	63.300	66.500	63.000	64.130	32.389	141,570
2022-05-20	64.800	65.000	64.500	64.960	32.808	16,830
2022-05-19	64.880	65.490	64.000	64.570	32.611	108,900
2022-05-18	64.210	65.830	64.200	64.980	32.818	81,180
2022-05-17	64.960	65.400	64.150	64.880	32.768	54,450
2022-05-16	64.770	65.940	63.520	65.240	32.950	262,350
2022-05-13	64.100	66.660	64.100	66.060	33.364	37,620
2022-05-12	65.520	66.330	64.000	65.240	32.950	174,240
2022-05-11	65.820	67.000	63.250	65.540	33.101	176,220
2022-05-10	66.110	67.800	65.260	66.760	33.717	88,110
2022-05-09	66.540	69.990	64.000	66.110	33.389	600,930
2022-05-06	68.000	68.250	66.250	68.000	34.343	102,960
2022-04-28	67.490	70.890	66.000	67.870	34.278	117,810
2022-04-27	67.790	67.790	67.480	67.500	34.091	14,850
2022-04-26	68.550	68.550	67.050	67.250	33.965	81,180
2022-04-25	68.680	69.440	68.680	69.290	34.995	180,180
2022-04-22	69.500	69.800	67.750	68.810	34.753	54,450
2022-04-21	67.850	68.390	67.780	68.220	34.455	17,820
2022-04-20	69.700	69.700	67.500	68.080	34.384	187,110
2022-04-19	70.520	70.520	69.000	69.090	34.894	362,340
2022-04-18	72.000	72.000	71.000	71.200	35.960	60,390
2022-04-15	71.700	72.300	71.510	72.000	36.364	83,160
2022-04-14	71.400	71.420	70.810	71.200	35.960	15,840
2022-04-13	71.000	71.800	71.000	71.420	36.071	123,750
2022-04-12	70.000	71.600	70.000	71.430	36.076	1,006,830
2022-04-11	69.970	71.000	69.500	69.880	35.293	926,640
2022-04-08	67.450	68.000	66.850	67.460	34.071	214,830
2022-04-07	70.000	70.000	67.500	67.600	34.141	29,700
2022-04-06	67.550	69.900	66.200	67.720	34.202	112,860
2022-04-05	67.800	67.800	67.000	67.150	33.914	172,260
2022-04-04	71.490	71.490	67.120	67.160	33.919	47,520
2022-04-01	70.000	70.390	69.500	70.360	35.535	155,430
2022-03-31	69.520	70.700	69.510	70.350	35.530	56,430
2022-03-30	68.560	72.980	68.520	70.510	35.611	254,430
2022-03-29	69.400	69.700	68.720	69.230	34.965	123,750
2022-03-28	67.770	69.500	67.770	69.290	34.995	18,810
2022-03-25	68.650	69.000	68.650	69.000	34.849	162,360
2022-03-24	68.960	68.960	67.630	68.660	34.677	14,850
2022-03-22	69.000	69.000	68.500	68.500	34.596	7,920
2022-03-21	69.000	69.400	69.000	69.000	34.849	77,220
2022-03-18	69.000	70.700	67.510	69.260	34.980	65,340
2022-03-17	70.500	70.780	68.510	69.950	35.328	65,340
2022-03-16	68.820	69.850	68.820	69.730	35.217	15,840
2022-03-15	67.800	69.990	67.540	69.260	34.980	52,470
2022-03-14	69.000	70.000	67.750	68.790	34.742	88,110
2022-03-11	68.400	70.100	68.400	69.660	35.182	52,470
2022-03-10	70.000	70.800	68.300	69.530	35.116	273,240
2022-03-09	69.500	70.000	68.540	69.860	35.283	35,640

← NewerPage 19 of 21 · 1,243 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.