Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	5.950	5.950	5.420	5.810	5.810	7,500
2024-02-14	5.580	5.920	5.580	5.600	5.600	30,500
2024-02-13	5.750	5.900	5.530	5.660	5.660	6,500
2024-02-12	5.900	5.900	5.640	5.640	5.640	1,000
2024-02-09	6.000	6.000	6.000	6.000	6.000	2,500
2024-02-07	6.150	6.150	6.000	6.000	6.000	5,000
2024-02-06	6.450	6.450	6.450	6.450	6.450	2,000
2024-02-01	5.920	6.140	5.920	6.140	6.140	2,500
2024-01-30	6.150	6.150	6.150	6.150	6.150	500
2024-01-29	5.900	6.320	5.500	5.820	5.820	306,000
2024-01-26	6.010	6.310	6.000	6.300	6.300	10,000
2024-01-25	6.060	6.340	6.060	6.340	6.340	1,500
2024-01-24	6.060	6.300	6.060	6.180	6.180	2,000
2024-01-23	6.360	6.370	5.780	6.180	6.180	49,500
2024-01-22	6.450	6.780	6.450	6.780	6.780	30,000
2024-01-19	6.110	6.480	6.110	6.480	6.480	10,000
2024-01-18	6.400	6.400	6.400	6.400	6.400	500
2024-01-17	6.300	6.830	6.100	6.290	6.290	51,000
2024-01-16	6.120	6.350	6.100	6.140	6.140	4,000
2024-01-15	6.130	6.400	6.130	6.400	6.400	3,500
2024-01-12	6.300	6.400	6.100	6.400	6.400	1,500
2024-01-11	6.660	6.980	6.000	6.200	6.200	39,500
2024-01-10	6.250	6.500	6.250	6.500	6.500	12,000
2024-01-09	6.500	6.500	6.500	6.500	6.500	10,000
2024-01-08	6.510	6.550	6.510	6.540	6.540	3,000
2024-01-05	6.460	6.870	6.300	6.510	6.510	8,000
2024-01-04	6.500	6.500	6.020	6.470	6.470	9,500
2024-01-03	6.500	6.500	6.500	6.500	6.500	500
2024-01-02	6.940	6.940	6.150	6.270	6.270	12,000
2024-01-01	6.890	7.500	6.750	6.990	6.990	58,500
2023-12-29	6.460	6.880	6.460	6.700	6.700	5,000
2023-12-28	6.070	6.490	6.070	6.320	6.320	3,000
2023-12-27	5.900	6.050	5.900	6.050	6.050	7,000
2023-12-26	6.500	6.500	6.010	6.100	6.100	9,500
2023-12-22	6.370	7.000	6.370	6.840	6.840	19,000
2023-12-21	6.100	6.370	6.100	6.370	6.370	3,500
2023-12-20	5.900	6.300	5.900	6.300	6.300	2,500
2023-12-19	6.600	6.600	6.010	6.380	6.380	23,500
2023-12-18	7.100	7.300	6.600	6.820	6.820	88,500
2023-12-15	6.490	7.390	6.490	7.030	7.030	123,000
2023-12-14	6.020	6.400	6.000	6.400	6.400	16,000
2023-12-13	6.400	6.400	6.250	6.250	6.250	3,000
2023-12-12	6.350	6.400	6.300	6.400	6.400	15,500
2023-12-11	6.300	6.460	6.100	6.350	6.350	83,000
2023-12-08	6.510	6.650	6.100	6.300	6.300	20,000
2023-12-07	6.210	6.680	6.060	6.510	6.510	17,000
2023-12-06	6.260	6.780	6.000	6.490	6.490	83,500
2023-12-05	6.300	6.500	6.100	6.500	6.500	1,500
2023-12-04	6.550	6.850	6.380	6.420	6.420	17,000
2023-12-01	6.600	6.850	6.400	6.620	6.620	197,000
2023-11-30	6.280	6.670	6.280	6.480	6.480	5,500
2023-11-28	6.750	6.750	6.460	6.620	6.620	12,500
2023-11-27	6.510	6.840	6.500	6.710	6.710	16,000
2023-11-24	6.710	6.710	6.710	6.710	6.710	5,000
2023-11-23	6.780	7.060	6.780	7.060	7.060	58,000
2023-11-22	6.830	6.830	6.420	6.650	6.650	8,500
2023-11-21	6.740	6.740	6.260	6.590	6.590	16,500
2023-11-20	6.000	6.900	6.000	6.470	6.470	135,000
2023-11-17	6.320	6.320	6.000	6.050	6.050	11,000
2023-11-16	6.130	6.200	6.090	6.150	6.150	138,000

← NewerPage 12 of 20 · 1,193 trading daysOlder →

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.