Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	70.200	71.500	68.000	69.510	35.106	105,930
2022-03-07	69.500	75.100	66.010	70.720	35.717	181,170
2022-03-04	70.520	70.520	69.640	69.930	35.318	52,470
2022-03-03	70.800	72.000	69.560	70.850	35.783	114,840
2022-03-02	71.800	71.800	70.010	70.280	35.495	162,360
2022-03-01	74.000	74.000	71.500	72.500	36.616	74,250
2022-02-28	70.550	73.500	70.550	73.260	37.000	186,120
2022-02-25	70.260	71.700	70.160	71.080	35.899	90,090
2022-02-24	70.110	73.000	67.010	71.660	36.192	138,600
2022-02-23	71.500	71.600	70.940	71.210	35.965	124,740
2022-02-22	71.100	72.190	70.510	71.980	36.354	413,820
2022-02-21	71.630	72.660	71.290	71.290	36.005	93,060
2022-02-18	71.000	73.000	71.000	72.660	36.697	100,980
2022-02-17	71.150	72.000	71.000	71.970	36.349	45,540
2022-02-16	72.050	73.000	71.500	71.800	36.263	25,740
2022-02-15	72.500	72.800	72.000	72.800	36.768	37,620
2022-02-14	73.750	73.980	71.000	72.370	36.551	154,440
2022-02-11	74.010	74.900	73.530	73.980	37.364	56,430
2022-02-10	73.490	76.510	73.490	74.440	37.596	451,440
2022-02-09	72.500	73.480	71.980	72.480	36.606	734,580
2022-02-08	72.500	72.600	71.000	72.150	36.439	175,230
2022-02-07	72.680	73.000	72.190	72.280	36.505	117,810
2022-02-04	73.480	73.500	72.560	72.690	36.712	582,120
2022-02-03	72.990	75.490	72.000	73.480	37.111	130,680
2022-02-02	72.110	73.250	72.110	72.820	36.778	90,090
2022-02-01	73.100	74.000	71.800	72.790	36.763	904,860
2022-01-31	76.200	77.500	75.550	76.190	38.480	451,440
2022-01-28	75.000	76.000	75.000	75.850	38.308	20,790
2022-01-27	75.000	75.100	74.560	75.000	37.879	88,110
2022-01-26	75.100	75.400	75.000	75.020	37.889	51,480
2022-01-25	75.580	75.600	75.000	75.000	37.879	44,550
2022-01-24	74.500	75.450	74.500	75.080	37.919	42,570
2022-01-21	74.990	75.300	74.360	74.780	37.768	123,750
2022-01-20	72.800	74.700	72.300	74.530	37.641	280,170
2022-01-19	76.700	76.700	72.500	73.100	36.919	270,270
2022-01-18	76.680	77.790	76.500	77.500	39.141	31,680
2022-01-17	77.500	77.500	76.020	76.410	38.591	31,680
2022-01-14	78.510	78.510	78.010	78.020	39.404	16,830
2022-01-13	79.790	79.840	78.500	78.530	39.662	56,430
2022-01-12	80.000	80.250	79.550	79.550	40.177	311,850
2022-01-11	79.500	80.010	79.110	79.740	40.273	250,470
2022-01-10	79.000	80.500	79.000	79.900	40.354	131,670
2022-01-07	78.500	79.000	78.500	79.000	39.899	2,970
2022-01-06	78.270	78.990	78.250	78.260	39.525	29,700
2022-01-05	80.000	80.000	79.000	79.020	39.909	81,180
2022-01-04	79.000	81.000	79.000	80.500	40.657	147,510
2022-01-03	79.000	79.100	78.850	78.990	39.894	28,710
2021-12-31	78.700	80.000	77.500	79.100	39.950	276,804
2021-12-30	77.500	78.850	77.100	78.290	39.540	139,392
2021-12-29	76.000	77.000	76.000	76.910	38.843	27,522
2021-12-28	75.790	77.000	75.790	76.130	38.450	51,084
2021-12-27	75.550	77.000	75.500	76.210	38.490	42,966
2021-12-24	76.500	77.500	76.300	76.380	38.576	34,650
2021-12-23	79.000	79.900	76.900	77.030	38.904	137,214
2021-12-22	77.490	78.990	77.000	78.500	39.647	126,126
2021-12-21	77.000	78.000	76.000	77.010	38.894	600,930
2021-12-20	74.010	76.500	73.970	75.590	38.177	124,740
2021-12-17	72.250	75.100	72.250	74.970	37.864	72,270
2021-12-16	73.550	74.200	73.500	73.860	37.303	42,570
2021-12-15	72.000	75.640	72.000	74.980	37.869	498,762

← NewerPage 20 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.