Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.900	5.990	5.800	5.800	5.800	2,000
2023-05-03	5.850	5.890	5.650	5.790	5.790	7,000
2023-05-02	6.150	6.150	5.950	5.950	5.950	2,500
2023-04-28	5.830	6.090	5.810	6.090	6.090	6,500
2023-04-27	5.600	5.700	5.510	5.700	5.700	16,500
2023-04-26	5.700	5.880	5.700	5.790	5.790	5,500
2023-04-20	5.750	5.940	5.750	5.930	5.930	1,500
2023-04-19	5.740	5.970	5.720	5.970	5.970	8,500
2023-04-18	5.720	6.000	5.710	6.000	6.000	4,500
2023-04-17	6.120	6.120	5.700	6.020	6.020	5,500
2023-04-13	5.750	6.000	5.750	6.000	6.000	3,000
2023-04-12	5.700	6.100	5.650	5.880	5.880	6,500
2023-04-11	5.610	6.280	5.600	6.090	6.090	13,000
2023-04-10	5.660	6.040	5.650	6.010	6.010	3,500
2023-04-06	6.190	6.200	6.190	6.190	6.190	2,000
2023-04-05	6.190	6.190	6.190	6.190	6.190	1,000
2023-04-04	5.500	5.990	5.500	5.800	5.800	2,000
2023-04-03	5.560	5.750	5.110	5.610	5.610	18,500
2023-03-31	6.000	6.000	6.000	6.000	6.000	500
2023-03-30	6.010	6.150	5.270	6.150	6.150	21,500
2023-03-28	6.110	6.270	6.000	6.270	6.270	4,000
2023-03-27	6.340	6.340	6.200	6.200	6.200	2,500
2023-03-20	6.750	6.750	6.750	6.750	6.750	1,000
2023-03-17	6.500	6.740	6.400	6.740	6.740	5,500
2023-03-16	6.450	6.790	6.450	6.770	6.770	3,000
2023-03-15	6.430	6.590	6.400	6.530	6.530	4,000
2023-03-14	6.400	6.590	6.300	6.520	6.520	3,000
2023-03-13	6.670	6.670	6.420	6.570	6.570	9,500
2023-03-10	6.400	6.670	6.400	6.630	6.630	5,500
2023-03-09	6.310	6.630	6.310	6.560	6.560	4,500
2023-03-08	6.320	6.690	6.250	6.480	6.480	14,000
2023-03-07	6.690	6.790	6.690	6.750	6.750	2,000
2023-03-06	6.320	6.730	6.320	6.730	6.730	4,500
2023-03-03	6.400	6.400	6.400	6.400	6.400	1,500
2023-03-02	6.500	6.640	6.450	6.640	6.640	3,000
2023-03-01	6.930	6.930	6.930	6.930	6.930	1,000
2023-02-28	6.320	6.930	6.310	6.930	6.930	5,500
2023-02-27	6.800	6.800	6.700	6.700	6.700	9,000
2023-02-24	6.580	7.570	6.580	7.390	7.390	91,000
2023-02-22	6.350	6.570	6.300	6.570	6.570	3,500
2023-02-20	6.310	6.790	6.310	6.780	6.780	3,500
2023-02-17	6.400	6.900	6.400	6.900	6.900	1,500
2023-02-16	6.510	6.900	6.400	6.690	6.690	5,000
2023-02-15	6.520	6.940	6.510	6.940	6.940	1,500
2023-02-14	6.420	6.420	6.420	6.420	6.420	500
2023-02-10	6.690	6.800	6.690	6.800	6.800	1,500
2023-02-09	7.000	7.190	6.560	6.690	6.690	5,000
2023-02-08	6.890	6.900	6.890	6.900	6.900	2,500
2023-02-07	6.600	6.970	6.600	6.970	6.970	4,000
2023-02-03	6.300	6.980	6.300	6.980	6.980	4,000
2023-02-02	6.450	6.850	6.450	6.500	6.500	6,500
2023-01-31	6.500	6.840	6.500	6.840	6.840	46,000
2023-01-30	6.550	6.780	6.550	6.700	6.700	3,000
2023-01-27	7.100	7.690	6.400	6.800	6.800	20,000
2023-01-26	6.880	7.650	6.800	7.070	7.070	22,000
2023-01-25	6.400	6.880	6.400	6.880	6.880	2,000
2023-01-24	6.380	6.380	6.030	6.380	6.380	1,000
2023-01-23	6.280	6.300	6.020	6.030	6.030	4,000
2023-01-20	6.500	6.500	6.000	6.170	6.170	25,500
2023-01-19	6.550	6.550	6.300	6.400	6.400	43,000

← NewerPage 15 of 20 · 1,190 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.