Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 13.990 | 13.990 | 13.000 | 13.200 | 13.200 | 10,202 |
| 2024-08-19 | 15.500 | 15.500 | 13.000 | 13.060 | 13.060 | 12,034 |
| 2024-08-16 | 14.750 | 14.750 | 13.350 | 14.220 | 14.220 | 11,563 |
| 2024-08-15 | 14.750 | 14.950 | 13.100 | 14.220 | 14.220 | 11,090 |
| 2024-08-13 | 15.000 | 15.150 | 14.200 | 14.200 | 14.200 | 7,923 |
| 2024-08-12 | 16.500 | 16.750 | 14.750 | 14.800 | 14.800 | 43,860 |
| 2024-08-09 | 16.500 | 16.700 | 15.360 | 16.390 | 16.390 | 13,461 |
| 2024-08-08 | 15.100 | 16.490 | 15.100 | 15.770 | 15.770 | 2,485 |
| 2024-08-07 | 17.450 | 17.450 | 14.560 | 16.230 | 16.230 | 38,885 |
| 2024-08-06 | 17.500 | 17.500 | 15.890 | 16.020 | 16.020 | 4,409 |
| 2024-08-05 | 16.500 | 17.500 | 15.850 | 16.830 | 16.830 | 23,679 |
| 2024-08-02 | 17.070 | 17.750 | 16.000 | 16.990 | 16.990 | 21,227 |
| 2024-08-01 | 17.500 | 17.750 | 15.620 | 17.050 | 17.050 | 50,440 |
| 2024-07-31 | 16.490 | 17.050 | 16.000 | 17.050 | 17.050 | 119,735 |
| 2024-07-30 | 15.500 | 15.800 | 13.800 | 15.500 | 15.500 | 143,094 |
| 2024-07-29 | 14.000 | 14.540 | 13.000 | 14.360 | 14.360 | 113,099 |
| 2024-07-26 | 15.430 | 15.430 | 13.200 | 13.220 | 13.220 | 47,392 |
| 2024-07-25 | 15.060 | 16.550 | 14.290 | 14.600 | 14.600 | 60,777 |
| 2024-07-24 | 17.500 | 17.750 | 15.060 | 15.880 | 15.880 | 146,929 |
| 2024-07-23 | 13.710 | 16.750 | 13.710 | 16.200 | 16.200 | 544,492 |
| 2024-07-22 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 706 |
| 2024-07-19 | 20.480 | 20.480 | 16.920 | 16.920 | 16.920 | 595,683 |
| 2024-07-18 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 209,536 |
| 2024-07-15 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | 121,882 |
| 2024-07-12 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 46,731 |
| 2024-07-11 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 196,203 |
| 2024-07-10 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 98,967 |
| 2024-07-09 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 59,635 |
| 2024-07-08 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 38,639 |
| 2024-07-05 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 105,422 |
| 2024-07-04 | 8.500 | 8.850 | 8.500 | 8.850 | 8.850 | 127,592 |
| 2024-07-03 | 7.190 | 7.850 | 6.800 | 7.850 | 7.850 | 128,383 |
| 2024-07-02 | 6.950 | 6.950 | 6.660 | 6.850 | 6.850 | 6,608 |
| 2024-07-01 | 6.800 | 6.800 | 6.650 | 6.710 | 6.710 | 5,428 |
| 2024-06-28 | 6.790 | 6.790 | 6.500 | 6.510 | 6.510 | 10,037 |
| 2024-06-27 | 6.790 | 6.790 | 6.330 | 6.570 | 6.570 | 2,153 |
| 2024-06-26 | 6.800 | 6.800 | 6.300 | 6.300 | 6.300 | 7,647 |
| 2024-06-25 | 6.670 | 6.670 | 6.400 | 6.450 | 6.450 | 4,401 |
| 2024-06-24 | 7.140 | 7.140 | 6.400 | 6.440 | 6.440 | 46,331 |
| 2024-06-21 | 7.000 | 7.000 | 6.750 | 6.760 | 6.760 | 4,116 |
| 2024-06-20 | 7.280 | 7.280 | 6.790 | 6.950 | 6.950 | 15,768 |
| 2024-06-14 | 7.290 | 7.290 | 6.720 | 6.940 | 6.940 | 6,044 |
| 2024-06-13 | 7.290 | 7.290 | 6.800 | 6.940 | 6.940 | 308,154 |
| 2024-06-12 | 7.180 | 7.180 | 6.500 | 6.960 | 6.960 | 2,706 |
| 2024-06-11 | 7.240 | 7.240 | 6.630 | 6.700 | 6.700 | 5,182 |
| 2024-06-10 | 7.000 | 7.270 | 6.830 | 7.000 | 7.000 | 12,116 |
| 2024-06-07 | 7.500 | 7.500 | 6.510 | 6.970 | 6.970 | 12,631 |
| 2024-06-06 | 7.490 | 7.490 | 7.000 | 7.140 | 7.140 | 8,672 |
| 2024-06-05 | 7.690 | 7.690 | 7.070 | 7.170 | 7.170 | 23,121 |
| 2024-06-04 | 7.650 | 7.830 | 7.020 | 7.490 | 7.490 | 18,426 |
| 2024-06-03 | 7.890 | 7.890 | 7.410 | 7.690 | 7.690 | 20,460 |
| 2024-05-31 | 7.570 | 7.840 | 7.350 | 7.520 | 7.520 | 7,145 |
| 2024-05-30 | 7.990 | 7.990 | 7.500 | 7.580 | 7.580 | 39,703 |
| 2024-05-29 | 7.850 | 8.000 | 7.670 | 7.700 | 7.700 | 48,155 |
| 2024-05-27 | 8.250 | 8.420 | 7.900 | 7.990 | 7.990 | 49,516 |
| 2024-05-24 | 8.600 | 8.800 | 7.820 | 8.250 | 8.250 | 183,000 |
| 2024-05-23 | 10.440 | 10.650 | 8.710 | 8.820 | 8.820 | 295,000 |
| 2024-05-22 | 8.500 | 9.690 | 8.490 | 9.680 | 9.680 | 177,500 |
| 2024-05-21 | 8.370 | 8.840 | 8.370 | 8.690 | 8.690 | 4,500 |
| 2024-05-20 | 8.600 | 8.990 | 8.500 | 8.670 | 8.670 | 10,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.