Century Paper & Board Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 68.650 | 70.500 | 68.500 | 70.380 | 35.545 | 121,770 |
| 2021-12-13 | 70.980 | 71.000 | 68.000 | 68.240 | 34.465 | 561,924 |
| 2021-12-10 | 70.070 | 71.000 | 69.010 | 70.020 | 35.364 | 208,890 |
| 2021-12-09 | 72.500 | 72.500 | 72.000 | 72.060 | 36.394 | 149,886 |
| 2021-12-08 | 74.000 | 74.000 | 71.950 | 72.030 | 36.379 | 124,938 |
| 2021-12-07 | 66.850 | 72.170 | 66.850 | 72.170 | 36.450 | 487,278 |
| 2021-12-06 | 70.000 | 70.030 | 66.500 | 67.140 | 33.909 | 279,576 |
| 2021-12-03 | 70.070 | 74.990 | 67.520 | 68.570 | 34.631 | 276,012 |
| 2021-12-02 | 77.600 | 77.600 | 72.620 | 72.990 | 36.864 | 278,586 |
| 2021-12-01 | 78.250 | 80.250 | 78.000 | 78.500 | 39.647 | 213,444 |
| 2021-11-30 | 78.490 | 79.180 | 78.000 | 78.650 | 39.722 | 361,350 |
| 2021-11-29 | 76.000 | 78.300 | 76.000 | 77.520 | 39.152 | 103,554 |
| 2021-11-26 | 76.000 | 78.220 | 75.000 | 75.950 | 38.359 | 388,872 |
| 2021-11-25 | 75.810 | 77.000 | 75.650 | 76.010 | 38.389 | 112,662 |
| 2021-11-24 | 77.000 | 77.390 | 76.160 | 76.990 | 38.884 | 376,794 |
| 2021-11-23 | 77.000 | 78.500 | 77.000 | 77.440 | 39.111 | 136,422 |
| 2021-11-22 | 79.600 | 79.990 | 77.700 | 78.100 | 39.444 | 125,532 |
| 2021-11-19 | 81.000 | 81.300 | 80.500 | 81.060 | 40.939 | 193,050 |
| 2021-11-18 | 80.750 | 80.900 | 80.000 | 80.470 | 40.641 | 145,728 |
| 2021-11-17 | 81.750 | 82.500 | 79.650 | 80.240 | 40.525 | 135,234 |
| 2021-11-16 | 78.050 | 83.830 | 78.000 | 81.650 | 41.237 | 242,748 |
| 2021-11-15 | 78.000 | 78.190 | 78.000 | 78.000 | 39.394 | 114,246 |
| 2021-11-12 | 77.750 | 79.000 | 77.000 | 77.930 | 39.359 | 298,386 |
| 2021-11-11 | 79.020 | 80.300 | 78.350 | 78.500 | 39.647 | 65,934 |
| 2021-11-10 | 77.990 | 79.770 | 77.990 | 79.370 | 40.086 | 166,122 |
| 2021-11-09 | 79.020 | 79.960 | 77.600 | 77.940 | 39.364 | 270,270 |
| 2021-11-08 | 81.220 | 81.990 | 79.950 | 80.020 | 40.414 | 144,144 |
| 2021-11-05 | 80.730 | 82.950 | 80.700 | 81.220 | 41.020 | 107,712 |
| 2021-11-04 | 83.500 | 83.550 | 81.850 | 81.980 | 41.404 | 250,866 |
| 2021-11-03 | 82.750 | 83.950 | 82.150 | 83.500 | 42.172 | 92,664 |
| 2021-11-02 | 82.990 | 83.240 | 82.000 | 82.750 | 41.793 | 267,102 |
| 2021-11-01 | 79.990 | 82.450 | 79.750 | 81.540 | 41.182 | 262,350 |
| 2021-10-29 | 76.000 | 78.850 | 75.550 | 78.500 | 39.647 | 190,080 |
| 2021-10-28 | 77.900 | 77.900 | 76.000 | 76.030 | 38.399 | 114,048 |
| 2021-10-27 | 76.000 | 76.940 | 76.000 | 76.380 | 38.576 | 38,610 |
| 2021-10-26 | 76.250 | 76.500 | 75.500 | 75.500 | 38.131 | 125,730 |
| 2021-10-25 | 75.250 | 76.500 | 75.000 | 75.500 | 38.131 | 78,606 |
| 2021-10-22 | 77.000 | 77.250 | 75.050 | 75.950 | 38.359 | 451,836 |
| 2021-10-21 | 76.550 | 78.150 | 76.500 | 76.800 | 38.788 | 121,770 |
| 2021-10-20 | 77.000 | 77.800 | 76.000 | 77.760 | 39.273 | 137,412 |
| 2021-10-18 | 75.500 | 78.000 | 74.110 | 76.580 | 38.677 | 129,888 |
| 2021-10-15 | 75.500 | 78.000 | 74.010 | 76.520 | 38.647 | 156,816 |
| 2021-10-14 | 71.020 | 76.000 | 71.010 | 75.610 | 38.187 | 171,270 |
← NewerPage 21 of 21 · 1,243 trading days
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.