Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	28.740	28.750	28.500	28.710	28.710	94,348
2025-02-07	28.880	29.000	28.260	28.420	28.420	50,588
2025-02-06	29.530	29.530	28.420	28.630	28.630	169,119
2025-02-04	29.480	29.870	29.090	29.160	29.160	254,000
2025-02-03	29.950	29.950	28.990	29.010	29.010	225,395
2025-01-31	29.670	29.940	29.000	29.510	29.510	291,237
2025-01-30	29.450	29.540	28.770	29.020	29.020	144,013
2025-01-29	29.640	29.640	28.950	29.000	29.000	204,501
2025-01-28	29.490	29.490	28.700	29.250	29.250	141,558
2025-01-27	29.640	30.000	29.250	29.470	29.470	256,261
2025-01-24	29.700	29.800	29.330	29.640	29.640	210,334
2025-01-23	29.830	29.830	29.100	29.490	29.490	494,354
2025-01-22	30.990	30.990	29.800	29.900	29.900	301,990
2025-01-21	31.900	31.900	30.650	30.850	30.850	163,637
2025-01-20	31.400	31.400	31.020	31.280	31.280	138,764
2025-01-17	30.990	31.500	30.000	31.460	31.460	317,030
2025-01-16	30.850	30.900	30.060	30.430	30.430	82,349
2025-01-15	30.470	30.840	30.210	30.390	30.390	383,006
2025-01-14	30.500	30.540	30.050	30.260	30.260	185,543
2025-01-13	30.900	31.440	30.000	30.140	30.140	471,286
2025-01-10	30.000	30.700	28.750	29.960	29.960	622,816
2025-01-09	31.010	31.840	29.750	30.210	30.210	1,268,966
2025-01-08	32.700	33.500	31.100	31.490	31.490	900,368
2025-01-07	32.980	32.980	31.500	32.150	32.150	259,002
2025-01-06	33.000	33.890	32.160	32.360	32.360	735,371
2025-01-03	33.530	33.840	32.500	32.870	32.870	313,023
2025-01-02	34.250	34.480	33.070	33.340	33.340	468,585
2025-01-01	33.190	34.500	32.800	33.970	33.970	593,420
2024-12-31	32.690	33.450	32.010	32.960	32.960	551,506
2024-12-30	31.850	32.690	30.870	32.440	32.440	413,229
2024-12-27	31.430	31.430	30.500	30.740	30.740	211,530
2024-12-26	31.990	32.000	30.000	30.540	30.540	348,778
2024-12-24	32.000	32.500	31.010	31.410	31.410	588,306
2024-12-23	31.960	32.500	31.100	31.670	31.670	316,331
2024-12-20	31.050	31.490	30.500	31.110	31.110	475,779
2024-12-19	33.250	33.500	30.300	31.180	31.180	789,250
2024-12-18	34.900	35.490	33.200	33.460	33.460	1,369,095
2024-12-17	35.980	35.980	34.000	34.410	34.410	1,124,082
2024-12-16	34.380	36.200	34.380	35.440	35.440	1,301,842
2024-12-13	36.000	36.000	34.500	35.010	35.010	692,410
2024-12-12	34.000	36.250	33.000	35.690	35.690	1,433,439
2024-12-11	33.090	34.750	33.090	33.710	33.710	1,166,421
2024-12-10	35.490	35.660	32.720	33.530	33.530	666,026
2024-12-09	35.000	35.500	34.050	35.200	35.200	2,059,282
2024-12-06	35.150	35.160	33.760	34.090	34.090	1,274,675
2024-12-05	35.750	36.800	34.800	35.060	35.060	2,619,569
2024-12-04	32.300	34.850	32.150	34.850	34.850	4,256,740
2024-12-03	31.400	32.000	30.400	31.680	31.680	2,004,382
2024-12-02	29.100	31.200	29.100	31.030	31.030	2,133,007
2024-11-29	28.600	29.290	28.250	28.990	28.990	248,024
2024-11-28	27.600	28.600	27.600	28.420	28.420	232,791
2024-11-27	27.090	27.990	27.000	27.930	27.930	159,893
2024-11-26	28.400	28.830	26.800	27.070	27.070	464,184
2024-11-25	28.490	29.000	28.350	28.700	28.700	139,678
2024-11-22	28.980	29.180	28.410	28.720	28.720	1,476,670
2024-11-21	28.950	29.200	28.560	28.620	28.620	309,921
2024-11-20	29.880	29.880	28.600	28.840	28.840	726,377
2024-11-19	29.360	29.830	29.350	29.520	29.520	500,948
2024-11-18	30.000	30.350	29.400	29.510	29.510	426,159
2024-11-15	29.400	30.400	28.710	29.700	29.700	1,103,905

← NewerPage 8 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.