Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	22.910	22.910	21.500	22.720	22.720	686,319
2025-05-09	21.150	21.150	20.250	20.830	20.830	210,554
2025-05-08	22.490	23.000	20.260	20.800	20.800	175,462
2025-05-07	22.800	23.300	22.370	22.490	22.490	779,220
2025-05-06	23.260	23.480	23.100	23.190	23.190	364,742
2025-05-05	23.110	23.450	23.020	23.410	23.410	725,960
2025-05-02	23.250	23.440	22.520	23.280	23.280	47,747
2025-04-30	22.750	23.150	22.650	22.940	22.940	200,877
2025-04-29	22.900	23.000	22.500	22.720	22.720	96,717
2025-04-28	23.800	24.080	22.560	22.730	22.730	332,563
2025-04-25	24.200	24.390	23.360	24.000	24.000	875,901
2025-04-24	24.360	24.730	24.000	24.030	24.030	293,776
2025-04-23	24.920	24.980	24.400	24.530	24.530	190,210
2025-04-22	24.750	25.080	24.580	24.920	24.920	193,092
2025-04-21	24.800	24.970	24.600	24.750	24.750	73,467
2025-04-18	25.400	25.400	24.330	24.580	24.580	214,285
2025-04-17	25.490	25.740	25.110	25.160	25.160	129,775
2025-04-16	25.500	26.250	25.200	25.280	25.280	526,448
2025-04-15	24.480	26.000	24.450	25.080	25.080	780,144
2025-04-14	24.270	24.640	24.250	24.300	24.300	1,051,740
2025-04-11	24.050	24.770	24.050	24.230	24.230	119,824
2025-04-10	24.200	24.500	23.730	24.410	24.410	324,726
2025-04-09	23.980	24.000	23.060	23.720	23.720	232,341
2025-04-08	24.500	25.250	23.800	23.920	23.920	554,152
2025-04-07	25.310	25.310	23.810	24.230	24.230	437,938
2025-04-04	25.750	25.940	25.210	25.410	25.410	249,626
2025-04-03	25.370	25.750	25.300	25.610	25.610	115,791
2025-03-27	25.700	25.800	25.010	25.400	25.400	397,065
2025-03-26	25.410	25.900	25.300	25.400	25.400	266,127
2025-03-25	26.500	26.740	25.330	25.400	25.400	560,866
2025-03-24	27.250	27.250	26.200	26.370	26.370	187,930
2025-03-21	27.250	27.250	26.710	26.800	26.800	62,099
2025-03-20	26.900	27.380	26.610	26.710	26.710	330,087
2025-03-19	26.510	28.000	26.310	26.790	26.790	946,051
2025-03-18	26.690	26.700	26.400	26.490	26.490	69,982
2025-03-17	26.650	26.740	26.200	26.370	26.370	115,933
2025-03-14	26.690	26.740	26.360	26.650	26.650	48,077
2025-03-13	26.500	26.700	26.380	26.570	26.570	52,498
2025-03-12	26.500	26.730	26.390	26.400	26.400	36,576
2025-03-11	26.710	26.710	26.400	26.600	26.600	6,665
2025-03-10	27.000	27.000	26.400	26.460	26.460	109,663
2025-03-07	26.700	27.100	26.170	26.960	26.960	249,679
2025-03-06	26.600	27.450	26.400	26.510	26.510	342,492
2025-03-05	26.070	26.580	26.000	26.480	26.480	90,222
2025-03-04	26.470	26.470	25.770	26.110	26.110	240,288
2025-03-03	26.200	26.200	25.750	26.130	26.130	223,143
2025-02-28	26.950	27.250	25.800	26.040	26.040	838,446
2025-02-27	26.900	27.000	26.700	26.770	26.770	68,906
2025-02-26	26.900	26.940	26.600	26.830	26.830	462,726
2025-02-25	26.800	26.990	26.510	26.850	26.850	377,011
2025-02-24	27.260	27.260	26.480	26.550	26.550	285,003
2025-02-21	27.420	27.840	27.150	27.270	27.270	217,632
2025-02-20	26.920	29.680	26.900	27.780	27.780	1,004,954
2025-02-19	27.010	27.220	26.800	26.980	26.980	92,489
2025-02-18	27.150	27.240	26.500	27.070	27.070	220,304
2025-02-17	27.390	27.480	26.630	26.890	26.890	79,664
2025-02-14	28.160	28.400	26.500	27.060	27.060	434,344
2025-02-13	29.700	29.700	28.010	28.150	28.150	426,988
2025-02-12	30.180	30.250	29.500	29.780	29.780	300,599
2025-02-11	29.090	30.240	28.610	29.970	29.970	379,664

← NewerPage 7 of 21 · 1,241 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.