New Zealand markets closed

Century Paper & Board Mills Limited (CEPB.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 202434.5034.9033.7534.5234.521,459,174
16 May 202433.0034.4832.1034.1034.101,349,057
15 May 202433.8034.0032.6632.8532.851,188,983
14 May 202434.5835.0033.4033.6833.681,327,957
13 May 202435.5036.0034.0034.2034.201,865,388
10 May 202433.0034.4533.0034.3734.375,303,000
09 May 202430.2532.0830.0032.0532.051,724,500
08 May 202430.0030.6029.6029.8429.84845,500
07 May 202429.0030.9729.0029.8629.863,400,500
06 May 202427.7929.3027.7528.8128.81724,000
03 May 202427.3727.9927.3727.6227.62564,000
02 May 202428.2828.2927.2027.5527.55556,000
01 May 2024------
30 Apr 202428.8029.0028.2028.2828.28259,500
29 Apr 202429.3229.7528.7628.9328.93417,000
26 Apr 202429.6029.8529.0529.2029.20308,500
25 Apr 202430.9531.0129.6029.8229.82810,500
24 Apr 202429.7431.2029.5030.5830.581,318,000
23 Apr 202430.2930.5029.4029.5129.51757,500
22 Apr 202429.5630.5029.3129.8929.891,541,500
19 Apr 202429.0030.0028.5129.4529.451,579,000
18 Apr 202428.2829.9428.0229.3329.332,742,500
17 Apr 202427.8128.2527.7527.9427.94830,500
16 Apr 202428.5028.6527.8028.0228.02667,500
15 Apr 202428.4928.7028.0528.2928.29416,500
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 202428.1129.2528.0528.6128.61898,000
08 Apr 202428.8728.8727.7528.1628.16227,000
05 Apr 2024------
04 Apr 202428.0628.2627.9328.0628.06215,000
03 Apr 202428.0028.4027.8028.0328.03480,500
02 Apr 202428.2228.6328.0028.1228.12245,000
01 Apr 202429.0029.0028.2228.4028.4038,000
28 Mar 202428.4029.4028.4028.5828.58291,500
27 Mar 202428.8129.3928.3028.4028.40264,000
26 Mar 202428.6929.1928.0929.0129.01373,500
25 Mar 2024------
22 Mar 202428.5529.3528.2628.9428.94426,500
21 Mar 202429.5530.4828.2528.5428.541,727,500
20 Mar 202428.0029.6928.0029.5529.553,825,000
19 Mar 202427.0027.9926.6727.6227.62530,000
18 Mar 202427.1527.4026.7026.8826.88205,500
15 Mar 202428.0128.0426.8527.0927.09573,000
14 Mar 202427.0028.1527.0027.7227.72531,500
13 Mar 202428.2528.4026.5126.9426.94380,000
12 Mar 202428.7029.4027.7528.0928.091,261,500
11 Mar 202427.6729.6927.6728.6928.693,977,000
08 Mar 202427.5127.9027.4027.6227.62394,000
07 Mar 202427.8927.9027.5127.6927.6997,500
06 Mar 202427.7927.9327.5227.8527.85277,500
05 Mar 202428.0128.1527.4927.6127.61141,500
04 Mar 202428.0528.6927.9127.9927.99356,000
01 Mar 202427.5027.9927.2227.8927.89228,000
29 Feb 202427.9428.2327.4027.4627.46458,000
28 Feb 202427.8028.2627.5027.6127.61280,000
27 Feb 202427.9728.0027.6127.8627.86279,000
26 Feb 202427.9928.1927.7027.8527.85230,000
23 Feb 202428.2528.7427.7127.7927.79437,500
22 Feb 202427.9029.3427.6028.2328.23831,000
21 Feb 202427.4827.9926.8527.5427.54347,500
20 Feb 202426.8027.1926.5126.6826.6887,000
16 Feb 202427.4427.4426.0026.5226.52325,000
15 Feb 202427.5027.9027.0027.4027.40204,500
14 Feb 202427.7528.1027.5027.7427.74338,500
13 Feb 202426.9827.5025.5027.4727.47452,500
12 Feb 202428.5028.5126.7526.9926.99554,000
09 Feb 202430.0530.0528.5028.8028.80867,000
08 Feb 202430.7130.7130.7130.7130.71-
07 Feb 202430.9830.9930.4530.7130.71133,500
06 Feb 202429.9930.9929.8130.8630.86313,000
05 Feb 2024------
02 Feb 202428.9029.9028.9029.6929.6970,500
01 Feb 202429.0129.3028.5028.9328.93213,500
31 Jan 202429.1029.8029.0529.1229.1275,500
30 Jan 202429.1129.9028.6529.0629.06165,000
29 Jan 202430.4030.6928.5529.2929.29517,500
26 Jan 202431.0031.0030.2630.4430.44123,000
25 Jan 202431.2631.6030.9031.0431.04167,500
24 Jan 202431.4031.7931.1031.4631.46289,000
23 Jan 202431.5931.5930.9031.0331.03296,500
22 Jan 202430.6131.3830.2031.0231.02117,500
19 Jan 202431.0031.3530.3030.5030.50212,000
18 Jan 202430.9131.2030.0131.0331.03450,000
17 Jan 202432.0632.1931.0031.2131.21353,000
16 Jan 202433.0033.2431.8032.0432.04361,500
12 Jan 202434.0034.5032.8033.0233.02536,500
11 Jan 202433.6834.0033.5333.7633.76197,500
10 Jan 202434.2434.3033.3033.5033.50482,500
09 Jan 202433.6134.4033.6134.3034.30717,500
08 Jan 202434.3534.3533.0033.7633.76503,000
05 Jan 202433.2534.4832.0033.3133.31685,500
04 Jan 202434.5534.9733.1133.4233.42516,500
03 Jan 202435.0035.1534.2034.3634.36946,000
02 Jan 202434.5134.8433.9034.3234.321,468,000
29 Dec 202331.7633.6631.6032.5632.56594,000
28 Dec 202330.6232.6730.5032.2432.242,007,500
27 Dec 202328.6230.8628.0130.3930.391,086,500
26 Dec 202331.0631.5029.4829.5029.50528,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...