Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 9.050 | 9.350 | 8.690 | 8.860 | 8.860 | 57,000 |
| 2024-05-16 | 10.990 | 10.990 | 9.690 | 9.690 | 9.690 | 31,500 |
| 2024-05-15 | 10.100 | 11.150 | 10.030 | 10.690 | 10.690 | 87,500 |
| 2024-05-14 | 10.590 | 11.490 | 9.660 | 10.740 | 10.740 | 94,500 |
| 2024-05-13 | 10.910 | 10.910 | 10.550 | 10.590 | 10.590 | 97,500 |
| 2024-05-10 | 12.990 | 13.490 | 11.550 | 11.550 | 11.550 | 241,000 |
| 2024-05-09 | 12.010 | 12.550 | 11.860 | 12.550 | 12.550 | 215,500 |
| 2024-05-08 | 11.200 | 11.550 | 10.900 | 11.550 | 11.550 | 332,500 |
| 2024-05-07 | 10.400 | 10.550 | 10.250 | 10.550 | 10.550 | 189,000 |
| 2024-05-06 | 9.020 | 9.550 | 8.400 | 9.550 | 9.550 | 132,500 |
| 2024-05-03 | 7.530 | 9.290 | 7.530 | 8.550 | 8.550 | 465,500 |
| 2024-05-02 | 8.000 | 8.500 | 7.910 | 8.380 | 8.380 | 67,500 |
| 2024-04-30 | 7.000 | 8.430 | 7.000 | 7.910 | 7.910 | 321,000 |
| 2024-04-29 | 6.310 | 7.690 | 6.110 | 7.430 | 7.430 | 97,000 |
| 2024-04-26 | 6.550 | 7.090 | 6.350 | 6.690 | 6.690 | 12,500 |
| 2024-04-25 | 6.150 | 7.220 | 6.110 | 6.980 | 6.980 | 23,000 |
| 2024-04-24 | 5.900 | 6.440 | 5.880 | 6.300 | 6.300 | 7,500 |
| 2024-04-23 | 5.880 | 6.000 | 5.880 | 5.910 | 5.910 | 8,500 |
| 2024-04-22 | 5.970 | 6.250 | 5.810 | 6.020 | 6.020 | 46,000 |
| 2024-04-19 | 6.000 | 6.000 | 5.910 | 5.910 | 5.910 | 3,000 |
| 2024-04-18 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2024-04-17 | 6.030 | 6.200 | 5.930 | 6.110 | 6.110 | 6,000 |
| 2024-04-16 | 6.200 | 6.690 | 6.100 | 6.110 | 6.110 | 20,500 |
| 2024-04-15 | 6.400 | 6.400 | 6.000 | 6.150 | 6.150 | 14,500 |
| 2024-04-09 | 6.550 | 6.750 | 6.330 | 6.460 | 6.460 | 5,000 |
| 2024-04-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 500 |
| 2024-04-04 | 6.900 | 6.900 | 6.660 | 6.660 | 6.660 | 10,500 |
| 2024-04-03 | 7.280 | 7.280 | 6.800 | 6.900 | 6.900 | 1,500 |
| 2024-04-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2024-04-01 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 4,000 |
| 2024-03-29 | 6.810 | 7.050 | 6.800 | 6.900 | 6.900 | 4,500 |
| 2024-03-28 | 7.000 | 7.090 | 6.810 | 7.090 | 7.090 | 3,500 |
| 2024-03-27 | 7.500 | 7.500 | 7.000 | 7.070 | 7.070 | 55,500 |
| 2024-03-26 | 7.000 | 7.400 | 6.910 | 7.050 | 7.050 | 46,000 |
| 2024-03-25 | 7.750 | 7.750 | 7.000 | 7.140 | 7.140 | 56,000 |
| 2024-03-22 | 8.000 | 8.000 | 7.370 | 7.500 | 7.500 | 100,500 |
| 2024-03-21 | 6.400 | 7.390 | 6.400 | 7.390 | 7.390 | 429,500 |
| 2024-03-20 | 6.200 | 6.450 | 5.850 | 6.390 | 6.390 | 96,500 |
| 2024-03-19 | 6.200 | 6.270 | 6.000 | 6.000 | 6.000 | 29,000 |
| 2024-03-18 | 5.700 | 6.490 | 5.600 | 6.040 | 6.040 | 21,500 |
| 2024-03-15 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,000 |
| 2024-03-14 | 5.970 | 5.970 | 5.000 | 5.530 | 5.530 | 56,500 |
| 2024-03-11 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 500 |
| 2024-03-08 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 8,000 |
| 2024-03-07 | 5.550 | 5.750 | 5.500 | 5.750 | 5.750 | 6,000 |
| 2024-03-06 | 5.610 | 5.850 | 5.610 | 5.850 | 5.850 | 1,500 |
| 2024-03-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 500 |
| 2024-03-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2024-03-01 | 5.500 | 5.780 | 5.500 | 5.640 | 5.640 | 5,000 |
| 2024-02-29 | 5.650 | 5.870 | 5.570 | 5.790 | 5.790 | 5,500 |
| 2024-02-28 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2024-02-27 | 5.300 | 5.600 | 5.300 | 5.500 | 5.500 | 4,000 |
| 2024-02-26 | 5.750 | 5.750 | 5.420 | 5.550 | 5.550 | 4,500 |
| 2024-02-23 | 5.500 | 5.930 | 5.500 | 5.930 | 5.930 | 6,000 |
| 2024-02-22 | 5.600 | 5.760 | 5.200 | 5.640 | 5.640 | 11,000 |
| 2024-02-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2024-02-20 | 5.500 | 5.850 | 5.500 | 5.700 | 5.700 | 2,000 |
| 2024-02-19 | 6.110 | 6.110 | 5.500 | 5.600 | 5.600 | 4,500 |
| 2024-02-16 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2024-02-15 | 5.950 | 5.950 | 5.420 | 5.810 | 5.810 | 7,500 |
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.