Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 7,000 |
| 2023-11-14 | 5.790 | 5.870 | 5.600 | 5.790 | 5.790 | 5,000 |
| 2023-11-13 | 5.940 | 6.150 | 5.940 | 6.000 | 6.000 | 32,000 |
| 2023-11-10 | 5.650 | 6.040 | 5.650 | 6.000 | 6.000 | 9,000 |
| 2023-11-08 | 5.700 | 5.940 | 5.700 | 5.940 | 5.940 | 4,000 |
| 2023-11-07 | 5.980 | 5.990 | 5.700 | 5.790 | 5.790 | 6,500 |
| 2023-11-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 500 |
| 2023-11-03 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,000 |
| 2023-11-01 | 5.640 | 5.890 | 5.630 | 5.890 | 5.890 | 2,500 |
| 2023-10-31 | 5.790 | 5.870 | 5.710 | 5.720 | 5.720 | 41,500 |
| 2023-10-30 | 5.850 | 5.900 | 5.790 | 5.900 | 5.900 | 3,000 |
| 2023-10-27 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 500 |
| 2023-10-26 | 5.790 | 5.800 | 5.790 | 5.790 | 5.790 | 3,000 |
| 2023-10-25 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,500 |
| 2023-10-24 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 4,500 |
| 2023-10-23 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 4,500 |
| 2023-10-20 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,500 |
| 2023-10-19 | 5.610 | 5.800 | 5.500 | 5.800 | 5.800 | 6,000 |
| 2023-10-18 | 5.950 | 5.990 | 5.800 | 5.990 | 5.990 | 4,500 |
| 2023-10-17 | 6.500 | 6.500 | 6.000 | 6.090 | 6.090 | 156,500 |
| 2023-10-16 | 6.900 | 7.510 | 6.360 | 6.430 | 6.430 | 519,500 |
| 2023-10-13 | 5.680 | 6.510 | 5.680 | 6.510 | 6.510 | 169,000 |
| 2023-10-12 | 5.750 | 5.750 | 5.510 | 5.510 | 5.510 | 10,500 |
| 2023-10-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 500 |
| 2023-10-10 | 5.490 | 5.790 | 5.340 | 5.550 | 5.550 | 5,500 |
| 2023-10-09 | 5.120 | 5.390 | 5.120 | 5.220 | 5.220 | 35,000 |
| 2023-10-06 | 5.140 | 5.400 | 5.140 | 5.400 | 5.400 | 1,500 |
| 2023-10-05 | 5.140 | 5.300 | 5.100 | 5.300 | 5.300 | 2,500 |
| 2023-10-03 | 5.200 | 5.300 | 5.110 | 5.300 | 5.300 | 2,500 |
| 2023-10-02 | 5.290 | 5.390 | 5.110 | 5.150 | 5.150 | 14,000 |
| 2023-09-28 | 5.050 | 5.130 | 5.020 | 5.130 | 5.130 | 8,000 |
| 2023-09-27 | 5.050 | 5.070 | 5.010 | 5.010 | 5.010 | 8,500 |
| 2023-09-26 | 4.940 | 5.610 | 4.900 | 5.200 | 5.200 | 25,000 |
| 2023-09-25 | 5.050 | 5.050 | 4.900 | 4.930 | 4.930 | 28,500 |
| 2023-09-22 | 4.870 | 5.100 | 4.870 | 5.100 | 5.100 | 1,000 |
| 2023-09-21 | 4.850 | 5.050 | 4.850 | 5.050 | 5.050 | 1,000 |
| 2023-09-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 500 |
| 2023-09-18 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-09-15 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 500 |
| 2023-09-14 | 5.000 | 5.050 | 4.960 | 4.990 | 4.990 | 3,500 |
| 2023-09-13 | 4.920 | 5.090 | 4.920 | 5.090 | 5.090 | 1,500 |
| 2023-09-12 | 5.080 | 5.080 | 5.000 | 5.010 | 5.010 | 12,000 |
| 2023-09-11 | 4.870 | 4.960 | 4.870 | 4.910 | 4.910 | 4,000 |
| 2023-09-08 | 4.910 | 5.000 | 4.910 | 5.000 | 5.000 | 1,500 |
| 2023-09-07 | 4.910 | 5.100 | 4.910 | 5.010 | 5.010 | 1,000 |
| 2023-09-06 | 4.660 | 5.130 | 4.660 | 5.120 | 5.120 | 3,000 |
| 2023-09-05 | 4.910 | 4.910 | 4.860 | 4.860 | 4.860 | 12,500 |
| 2023-09-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-09-01 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 6,500 |
| 2023-08-31 | 5.100 | 5.100 | 4.670 | 4.710 | 4.710 | 41,000 |
| 2023-08-30 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 18,000 |
| 2023-08-29 | 5.020 | 5.380 | 5.000 | 5.320 | 5.320 | 2,000 |
| 2023-08-28 | 5.210 | 5.210 | 5.100 | 5.180 | 5.180 | 13,000 |
| 2023-08-25 | 5.250 | 5.500 | 5.100 | 5.480 | 5.480 | 13,500 |
| 2023-08-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2023-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-08-22 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 500 |
| 2023-08-21 | 5.120 | 5.150 | 5.000 | 5.010 | 5.010 | 15,500 |
| 2023-08-18 | 5.160 | 5.360 | 5.140 | 5.360 | 5.360 | 3,500 |
| 2023-08-17 | 5.350 | 5.350 | 5.160 | 5.180 | 5.180 | 3,000 |
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.