Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 5.500 | 5.500 | 5.110 | 5.170 | 5.170 | 23,500 |
| 2023-08-15 | 5.330 | 5.750 | 5.310 | 5.700 | 5.700 | 21,500 |
| 2023-08-11 | 5.510 | 5.760 | 5.510 | 5.630 | 5.630 | 12,000 |
| 2023-08-10 | 5.860 | 5.890 | 5.450 | 5.510 | 5.510 | 50,500 |
| 2023-08-09 | 5.740 | 5.750 | 5.500 | 5.750 | 5.750 | 3,000 |
| 2023-08-08 | 6.200 | 6.200 | 5.510 | 5.600 | 5.600 | 14,500 |
| 2023-08-07 | 6.050 | 6.100 | 6.040 | 6.040 | 6.040 | 5,000 |
| 2023-08-04 | 6.130 | 6.300 | 6.010 | 6.250 | 6.250 | 4,000 |
| 2023-08-03 | 6.520 | 6.800 | 6.000 | 6.180 | 6.180 | 65,000 |
| 2023-08-02 | 6.580 | 6.750 | 6.420 | 6.730 | 6.730 | 9,000 |
| 2023-08-01 | 6.580 | 6.890 | 6.580 | 6.850 | 6.850 | 18,000 |
| 2023-07-31 | 6.980 | 7.350 | 6.620 | 6.690 | 6.690 | 622,500 |
| 2023-07-27 | 5.400 | 6.350 | 5.200 | 6.350 | 6.350 | 173,500 |
| 2023-07-26 | 5.250 | 5.740 | 5.250 | 5.350 | 5.350 | 27,500 |
| 2023-07-25 | 5.230 | 5.720 | 5.230 | 5.490 | 5.490 | 7,000 |
| 2023-07-21 | 5.450 | 5.610 | 5.390 | 5.420 | 5.420 | 27,500 |
| 2023-07-20 | 5.230 | 5.280 | 5.200 | 5.280 | 5.280 | 3,000 |
| 2023-07-19 | 5.250 | 5.390 | 5.250 | 5.390 | 5.390 | 1,500 |
| 2023-07-18 | 5.300 | 5.390 | 5.300 | 5.390 | 5.390 | 1,500 |
| 2023-07-14 | 5.090 | 5.340 | 5.050 | 5.340 | 5.340 | 3,000 |
| 2023-07-13 | 5.170 | 5.340 | 5.010 | 5.160 | 5.160 | 8,500 |
| 2023-07-12 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 500 |
| 2023-07-11 | 5.140 | 5.480 | 5.140 | 5.400 | 5.400 | 20,500 |
| 2023-07-10 | 5.010 | 5.140 | 5.010 | 5.130 | 5.130 | 3,500 |
| 2023-07-07 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,000 |
| 2023-07-06 | 5.010 | 5.160 | 5.010 | 5.140 | 5.140 | 3,000 |
| 2023-07-05 | 5.190 | 5.190 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2023-07-04 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 1,000 |
| 2023-07-03 | 5.250 | 5.250 | 5.100 | 5.130 | 5.130 | 3,000 |
| 2023-06-27 | 4.770 | 5.100 | 4.770 | 4.990 | 4.990 | 1,500 |
| 2023-06-26 | 4.990 | 5.010 | 4.670 | 5.000 | 5.000 | 20,000 |
| 2023-06-23 | 4.600 | 4.880 | 4.600 | 4.880 | 4.880 | 6,500 |
| 2023-06-22 | 4.770 | 4.980 | 4.750 | 4.980 | 4.980 | 2,500 |
| 2023-06-21 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2023-06-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2023-06-16 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 6,000 |
| 2023-06-15 | 4.890 | 5.080 | 4.890 | 5.080 | 5.080 | 2,500 |
| 2023-06-14 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 13,500 |
| 2023-06-13 | 4.950 | 5.000 | 4.950 | 4.970 | 4.970 | 9,000 |
| 2023-06-08 | 4.910 | 4.920 | 4.910 | 4.920 | 4.920 | 6,000 |
| 2023-06-07 | 5.080 | 5.100 | 5.080 | 5.090 | 5.090 | 3,500 |
| 2023-06-06 | 5.000 | 5.090 | 4.800 | 5.050 | 5.050 | 34,000 |
| 2023-06-01 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2023-05-31 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 6,000 |
| 2023-05-30 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 11,500 |
| 2023-05-29 | 5.000 | 5.040 | 4.900 | 5.040 | 5.040 | 48,500 |
| 2023-05-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-05-24 | 5.000 | 5.020 | 4.900 | 4.920 | 4.920 | 64,500 |
| 2023-05-22 | 5.290 | 5.300 | 5.000 | 5.140 | 5.140 | 18,500 |
| 2023-05-19 | 5.100 | 5.200 | 5.050 | 5.080 | 5.080 | 60,000 |
| 2023-05-17 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 3,500 |
| 2023-05-16 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,500 |
| 2023-05-15 | 5.230 | 5.250 | 5.120 | 5.230 | 5.230 | 1,500 |
| 2023-05-12 | 5.100 | 5.350 | 5.100 | 5.230 | 5.230 | 10,500 |
| 2023-05-11 | 5.220 | 5.220 | 5.100 | 5.200 | 5.200 | 3,500 |
| 2023-05-10 | 5.150 | 5.390 | 5.000 | 5.310 | 5.310 | 10,500 |
| 2023-05-09 | 5.260 | 5.300 | 5.000 | 5.030 | 5.030 | 31,000 |
| 2023-05-08 | 5.550 | 5.590 | 5.380 | 5.410 | 5.410 | 57,000 |
| 2023-05-05 | 5.640 | 5.980 | 5.600 | 5.960 | 5.960 | 8,000 |
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.