Century Paper & Board Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	29.750	30.150	28.800	28.880	28.880	1,166,379
2024-11-13	30.000	30.750	29.100	29.690	29.690	795,443
2024-11-12	30.400	30.450	29.710	29.950	29.950	1,168,869
2024-11-11	30.900	31.960	29.050	30.510	30.510	5,027,183
2024-11-08	26.420	29.050	26.420	29.050	29.050	2,343,783
2024-11-07	26.300	27.000	26.250	26.410	26.410	949,213
2024-11-06	25.660	26.650	25.660	26.020	26.020	440,922
2024-11-05	25.490	27.400	25.230	25.760	25.760	2,053,011
2024-11-04	24.970	25.300	24.630	25.230	25.230	225,903
2024-11-01	25.290	25.290	24.550	24.970	24.970	229,586
2024-10-31	25.020	25.480	24.500	24.870	24.870	489,921
2024-10-30	25.770	25.770	25.000	25.200	25.200	309,464
2024-10-29	25.700	26.350	25.450	25.500	25.500	497,550
2024-10-28	25.890	26.400	25.750	25.930	25.930	397,457
2024-10-25	26.150	26.200	25.490	25.520	25.520	479,935
2024-10-24	26.550	26.550	26.090	26.150	26.150	389,708
2024-10-23	26.470	26.650	26.000	26.430	26.430	447,715
2024-10-22	25.500	26.800	25.500	25.970	25.970	1,252,880
2024-10-21	24.950	25.600	24.920	25.460	25.460	355,439
2024-10-18	24.730	24.760	24.510	24.680	24.680	194,106
2024-10-17	24.870	24.900	24.710	24.770	24.770	188,529
2024-10-16	24.930	25.100	24.700	24.840	24.840	293,374
2024-10-15	24.990	25.140	24.520	24.700	24.700	139,953
2024-10-14	24.750	24.980	24.700	24.900	24.900	162,805
2024-10-11	24.700	24.880	24.420	24.540	24.540	176,458
2024-10-10	24.950	25.200	24.770	24.800	24.800	126,921
2024-10-09	25.250	25.400	24.900	25.100	25.100	153,099
2024-10-08	24.560	25.500	24.560	25.020	25.020	238,091
2024-10-07	25.790	25.790	24.900	25.060	25.060	427,926
2024-10-04	25.490	25.840	25.110	25.440	25.440	120,535
2024-10-03	25.000	25.750	24.900	25.590	25.590	988,277
2024-10-02	25.400	25.400	24.700	24.940	24.940	312,659
2024-10-01	25.070	25.570	24.500	25.350	25.350	419,919
2024-09-30	24.550	25.150	24.130	24.960	24.960	108,661
2024-09-27	24.600	25.150	24.400	24.460	24.460	249,387
2024-09-26	25.240	25.250	24.580	24.630	24.630	113,574
2024-09-25	24.800	24.990	24.600	24.730	24.730	34,068
2024-09-24	25.010	25.010	24.490	24.660	24.660	1,014,948
2024-09-23	25.250	25.250	24.800	25.130	25.130	62,894
2024-09-20	25.010	25.200	24.680	25.000	25.000	1,062,971
2024-09-19	25.290	25.290	25.010	25.040	25.040	113,633
2024-09-18	25.720	25.720	25.000	25.170	25.170	77,226
2024-09-16	25.310	25.600	25.300	25.320	25.320	39,755
2024-09-13	26.010	26.190	25.310	25.550	25.550	459,145
2024-09-12	25.960	25.960	25.210	25.870	25.870	180,291
2024-09-11	25.000	25.800	25.000	25.670	25.670	525,162
2024-09-10	24.800	25.000	24.700	24.880	24.880	228,068
2024-09-09	25.080	25.240	24.700	24.880	24.880	134,191
2024-09-06	25.190	25.590	24.840	25.010	25.010	474,452
2024-09-05	25.480	25.480	24.800	24.940	24.940	148,777
2024-09-04	24.750	25.250	24.630	25.010	25.010	323,931
2024-09-03	24.830	25.180	24.620	24.750	24.750	289,418
2024-09-02	25.500	25.500	24.870	24.980	24.980	240,701
2024-08-30	25.030	25.690	25.030	25.140	25.140	263,229
2024-08-29	25.480	25.540	25.000	25.210	25.210	226,861
2024-08-28	25.270	25.600	24.900	25.310	25.310	347,270
2024-08-27	25.510	25.670	24.700	24.890	24.890	529,648
2024-08-26	25.690	25.700	25.380	25.550	25.550	271,155
2024-08-23	26.000	26.000	25.420	25.510	25.510	550,345
2024-08-22	26.330	26.330	25.500	25.850	25.850	684,808

← NewerPage 9 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.