Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	45.800	46.700	44.130	44.460	44.460	1,583,397
2026-01-23	44.500	45.400	44.000	44.980	44.980	2,379,063
2026-01-22	43.520	45.250	42.750	44.780	44.780	4,308,431
2026-01-21	41.700	45.490	41.250	43.130	43.130	6,799,240
2026-01-20	43.000	43.400	41.250	41.480	41.480	2,092,296
2026-01-19	42.950	43.800	41.750	42.920	42.920	2,115,312
2026-01-16	42.880	44.280	42.000	42.720	42.720	7,894,122
2026-01-15	36.620	40.250	36.300	40.250	40.250	5,799,375
2026-01-14	37.000	37.800	36.000	36.590	36.590	2,179,214
2026-01-13	37.490	38.100	36.500	36.960	36.960	1,806,827
2026-01-12	37.500	38.400	37.150	37.480	37.480	1,691,402
2026-01-09	36.840	37.800	36.100	37.150	37.150	2,104,186
2026-01-08	37.260	37.950	36.400	37.030	37.030	3,969,101
2026-01-07	37.560	38.400	37.000	37.140	37.140	2,244,645
2026-01-06	37.100	38.600	36.600	37.560	37.560	2,390,883
2026-01-05	37.700	38.390	36.600	37.050	37.050	2,260,241
2026-01-02	38.000	38.500	37.000	37.250	37.250	2,809,082
2026-01-01	36.240	39.470	35.650	39.110	39.110	8,858,594
2025-12-31	35.600	37.050	34.760	35.880	35.880	6,806,013
2025-12-30	34.150	35.490	34.150	35.000	35.000	1,184,283
2025-12-29	35.000	35.370	33.990	34.060	34.060	1,153,552
2025-12-26	34.600	36.000	33.990	34.850	34.850	2,762,088
2025-12-24	34.420	36.300	33.500	34.470	34.470	4,091,862
2025-12-23	35.000	36.980	34.200	34.530	34.530	3,229,930
2025-12-22	34.190	36.050	33.000	35.180	35.180	3,258,697
2025-12-19	32.940	35.520	32.500	33.850	33.850	14,658,310
2025-12-18	31.000	32.890	31.000	32.290	32.290	6,384,801
2025-12-17	31.480	31.490	30.500	30.920	30.920	454,363
2025-12-16	31.600	31.990	31.010	31.200	31.200	873,218
2025-12-15	31.370	31.750	30.960	31.210	31.210	1,052,228
2025-12-12	31.680	32.000	30.800	31.160	31.160	628,278
2025-12-11	30.740	32.200	30.700	31.680	31.680	1,580,944
2025-12-10	31.250	31.600	30.820	30.980	30.980	767,271
2025-12-09	30.790	31.800	30.550	31.120	31.120	1,240,719
2025-12-08	31.200	31.200	30.400	30.510	30.510	524,190
2025-12-05	32.010	32.050	30.800	30.990	30.990	768,472
2025-12-04	31.750	31.990	31.500	31.510	31.510	333,415
2025-12-03	31.100	31.990	30.850	31.730	31.730	1,027,887
2025-12-02	32.000	32.000	30.500	31.070	31.070	819,569
2025-12-01	32.790	32.790	31.750	31.950	31.950	705,464
2025-11-28	32.950	33.600	32.000	32.180	32.180	1,288,548
2025-11-27	32.900	32.980	32.490	32.840	32.840	473,071
2025-11-26	32.500	33.000	32.400	32.740	32.740	1,166,362
2025-11-25	32.090	33.660	32.090	32.430	32.430	1,128,612
2025-11-24	32.570	32.570	31.800	32.050	32.050	1,118,713
2025-11-21	34.250	34.250	32.450	32.540	32.540	1,587,716
2025-11-20	34.030	35.250	33.560	33.880	33.880	1,838,335
2025-11-19	35.700	35.700	32.050	33.870	33.870	3,017,432
2025-11-18	34.480	36.740	34.480	35.000	35.000	5,517,409
2025-11-17	31.100	34.000	30.960	33.770	33.770	9,432,650
2025-11-14	30.000	31.000	29.270	30.910	30.910	2,343,634
2025-11-13	30.250	30.680	29.650	29.830	29.830	741,579
2025-11-12	30.250	30.800	29.600	29.970	29.970	1,034,498
2025-11-11	31.510	32.100	30.000	30.270	30.270	2,822,334
2025-11-10	32.440	32.840	31.010	31.230	31.230	2,820,883
2025-11-07	30.920	33.750	30.920	32.180	32.180	12,392,461
2025-11-06	29.300	31.640	29.000	30.680	30.680	6,196,924
2025-11-05	30.190	30.890	29.010	29.120	29.120	1,718,420
2025-11-04	29.890	31.390	28.500	30.020	30.020	11,488,390
2025-11-03	27.000	29.700	27.000	29.150	29.150	6,330,139

← NewerPage 4 of 21 · 1,238 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.