Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	28.160	28.600	28.160	28.400	28.400	415,396
2025-08-06	28.900	28.950	28.020	28.220	28.220	660,753
2025-08-05	29.300	29.350	28.700	28.920	28.920	407,773
2025-08-04	28.890	29.730	28.250	29.020	29.020	700,382
2025-08-01	28.340	29.000	28.340	28.640	28.640	211,630
2025-07-31	28.740	28.940	28.350	28.480	28.480	77,982
2025-07-30	28.290	28.800	28.280	28.370	28.370	84,778
2025-07-29	29.390	29.390	28.200	28.430	28.430	624,947
2025-07-28	29.250	31.200	28.200	29.020	29.020	3,835,892
2025-07-25	28.850	29.100	28.200	28.860	28.860	166,032
2025-07-24	28.790	29.100	28.700	28.830	28.830	216,969
2025-07-23	29.300	29.780	28.500	28.760	28.760	427,578
2025-07-22	29.880	30.100	29.260	29.480	29.480	375,216
2025-07-21	29.990	30.000	29.400	29.740	29.740	164,201
2025-07-18	30.890	30.900	29.900	29.970	29.970	553,194
2025-07-17	30.390	31.800	30.130	30.680	30.680	2,331,357
2025-07-16	29.770	30.480	29.300	30.260	30.260	782,770
2025-07-15	31.100	31.180	29.660	29.770	29.770	810,292
2025-07-14	30.500	32.650	30.500	31.060	31.060	5,061,374
2025-07-11	29.410	30.880	29.400	30.310	30.310	1,937,009
2025-07-10	29.950	30.000	29.350	29.510	29.510	344,397
2025-07-09	29.700	30.010	29.530	29.870	29.870	365,876
2025-07-08	29.720	30.610	29.160	29.690	29.690	1,942,435
2025-07-07	29.220	29.890	29.060	29.610	29.610	675,463
2025-07-04	29.110	29.480	29.010	29.210	29.210	421,930
2025-07-03	29.940	30.490	29.000	29.380	29.380	487,792
2025-07-02	30.250	31.200	29.690	29.880	29.880	2,278,389
2025-07-01	31.000	31.190	30.100	30.510	30.510	985,912
2025-06-30	31.000	32.090	30.700	31.210	31.210	3,997,763
2025-06-27	27.500	30.460	27.500	30.190	30.190	4,681,731
2025-06-26	27.570	28.490	27.400	27.690	27.690	674,173
2025-06-25	27.690	27.700	27.110	27.330	27.330	230,467
2025-06-24	26.300	27.850	26.300	27.390	27.390	714,630
2025-06-23	26.930	26.980	25.510	25.740	25.740	634,338
2025-06-20	26.620	28.900	26.410	27.240	27.240	1,533,030
2025-06-19	27.550	28.100	26.500	26.610	26.610	459,110
2025-06-18	27.610	27.700	27.200	27.230	27.230	307,288
2025-06-17	28.000	29.350	27.600	27.730	27.730	2,143,308
2025-06-16	27.000	28.350	26.960	27.770	27.770	950,707
2025-06-13	27.860	27.900	27.000	27.210	27.210	325,237
2025-06-12	28.890	29.300	27.860	27.970	27.970	951,140
2025-06-11	28.460	29.450	28.400	28.880	28.880	1,789,366
2025-06-10	28.650	29.250	28.070	28.460	28.460	1,042,600
2025-06-05	29.030	29.600	28.500	28.650	28.650	1,675,640
2025-06-04	29.900	29.900	28.750	29.030	29.030	963,039
2025-06-03	28.000	29.790	28.000	29.250	29.250	1,829,083
2025-06-02	31.200	32.000	28.250	28.640	28.640	4,216,620
2025-05-30	28.950	30.970	28.950	30.970	30.970	4,069,836
2025-05-29	25.750	28.150	25.700	28.150	28.150	3,338,383
2025-05-27	25.760	25.760	25.460	25.590	25.590	220,651
2025-05-26	25.590	26.340	25.590	25.760	25.760	132,441
2025-05-23	25.610	25.990	25.500	25.730	25.730	189,017
2025-05-22	25.950	27.100	25.400	25.920	25.920	686,683
2025-05-21	26.300	26.400	25.510	25.750	25.750	360,336
2025-05-20	25.020	26.820	25.020	26.080	26.080	2,474,427
2025-05-19	24.190	25.100	24.190	24.960	24.960	797,627
2025-05-16	23.600	24.240	23.100	24.060	24.060	193,620
2025-05-15	23.850	23.850	23.400	23.680	23.680	50,997
2025-05-14	22.990	23.890	22.600	23.490	23.490	238,018
2025-05-13	22.880	23.000	22.400	22.710	22.710	145,468

← NewerPage 6 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.