Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 6.550 | 6.550 | 6.300 | 6.400 | 6.400 | 43,000 |
| 2023-01-18 | 6.330 | 6.800 | 6.200 | 6.610 | 6.610 | 7,500 |
| 2023-01-17 | 6.600 | 6.600 | 6.530 | 6.530 | 6.530 | 1,000 |
| 2023-01-13 | 6.710 | 7.180 | 6.710 | 7.130 | 7.130 | 4,000 |
| 2023-01-12 | 7.240 | 7.240 | 6.850 | 7.210 | 7.210 | 4,500 |
| 2023-01-10 | 6.750 | 7.220 | 6.750 | 6.980 | 6.980 | 13,500 |
| 2023-01-06 | 6.900 | 7.240 | 6.900 | 7.080 | 7.080 | 3,500 |
| 2023-01-04 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 500 |
| 2023-01-02 | 7.000 | 7.180 | 7.000 | 7.120 | 7.120 | 6,000 |
| 2022-12-29 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 2,000 |
| 2022-12-28 | 6.810 | 6.900 | 6.520 | 6.600 | 6.600 | 21,000 |
| 2022-12-27 | 7.150 | 7.150 | 7.010 | 7.010 | 7.010 | 5,000 |
| 2022-12-26 | 7.110 | 7.330 | 7.110 | 7.140 | 7.140 | 7,500 |
| 2022-12-23 | 7.620 | 8.450 | 7.210 | 7.500 | 7.500 | 3,500 |
| 2022-12-22 | 6.900 | 7.680 | 6.850 | 7.620 | 7.620 | 29,000 |
| 2022-12-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,000 |
| 2022-12-20 | 7.140 | 7.190 | 6.800 | 7.130 | 7.130 | 32,500 |
| 2022-12-19 | 7.210 | 7.790 | 7.200 | 7.670 | 7.670 | 3,500 |
| 2022-12-15 | 7.520 | 7.850 | 7.490 | 7.850 | 7.850 | 3,500 |
| 2022-12-14 | 7.620 | 7.910 | 7.620 | 7.800 | 7.800 | 3,500 |
| 2022-12-13 | 7.800 | 7.800 | 7.510 | 7.800 | 7.800 | 2,500 |
| 2022-12-12 | 8.180 | 8.180 | 7.850 | 7.850 | 7.850 | 500 |
| 2022-12-09 | 7.850 | 7.980 | 7.030 | 7.850 | 7.850 | 36,500 |
| 2022-12-08 | 7.870 | 8.000 | 7.800 | 8.000 | 8.000 | 3,000 |
| 2022-12-07 | 7.700 | 8.260 | 7.700 | 8.000 | 8.000 | 5,000 |
| 2022-12-05 | 7.900 | 8.180 | 7.900 | 8.160 | 8.160 | 8,000 |
| 2022-12-02 | 8.640 | 8.640 | 8.000 | 8.200 | 8.200 | 7,000 |
| 2022-12-01 | 7.760 | 8.760 | 7.760 | 8.210 | 8.210 | 108,000 |
| 2022-11-30 | 8.300 | 9.300 | 7.620 | 7.760 | 7.760 | 64,500 |
| 2022-11-29 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 2,000 |
| 2022-11-28 | 8.990 | 8.990 | 7.980 | 8.170 | 8.170 | 19,000 |
| 2022-11-25 | 8.230 | 8.880 | 8.000 | 8.540 | 8.540 | 63,000 |
| 2022-11-24 | 8.470 | 9.180 | 8.000 | 8.040 | 8.040 | 41,500 |
| 2022-11-23 | 7.490 | 8.490 | 7.490 | 8.180 | 8.180 | 149,000 |
| 2022-11-22 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 2,500 |
| 2022-11-21 | 7.670 | 7.670 | 7.490 | 7.490 | 7.490 | 500 |
| 2022-11-18 | 7.500 | 7.500 | 7.480 | 7.490 | 7.490 | 8,500 |
| 2022-11-16 | 7.530 | 7.530 | 7.500 | 7.500 | 7.500 | 2,000 |
| 2022-11-15 | 7.450 | 7.900 | 7.450 | 7.530 | 7.530 | 9,000 |
| 2022-11-14 | 7.450 | 7.500 | 7.450 | 7.500 | 7.500 | 1,500 |
| 2022-11-11 | 7.850 | 7.850 | 7.240 | 7.530 | 7.530 | 53,500 |
| 2022-11-08 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 500 |
| 2022-11-07 | 7.010 | 7.390 | 7.000 | 7.240 | 7.240 | 16,500 |
| 2022-11-04 | 7.050 | 7.230 | 7.010 | 7.080 | 7.080 | 5,500 |
| 2022-11-03 | 6.900 | 7.250 | 6.900 | 7.180 | 7.180 | 36,000 |
| 2022-11-02 | 6.900 | 7.370 | 6.900 | 7.370 | 7.370 | 13,500 |
| 2022-11-01 | 7.010 | 7.010 | 7.000 | 7.010 | 7.010 | 3,500 |
| 2022-10-31 | 7.000 | 7.020 | 7.000 | 7.010 | 7.010 | 53,000 |
| 2022-10-28 | 7.220 | 7.890 | 7.000 | 7.100 | 7.100 | 21,000 |
| 2022-10-27 | 7.790 | 7.790 | 7.330 | 7.750 | 7.750 | 3,500 |
| 2022-10-26 | 7.700 | 8.390 | 7.500 | 7.890 | 7.890 | 56,500 |
| 2022-10-24 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 17,000 |
| 2022-10-21 | 7.930 | 7.930 | 7.900 | 7.920 | 7.920 | 6,000 |
| 2022-10-20 | 7.900 | 7.900 | 7.870 | 7.870 | 7.870 | 1,500 |
| 2022-10-19 | 7.980 | 8.100 | 7.800 | 7.830 | 7.830 | 62,000 |
| 2022-10-18 | 8.010 | 8.020 | 7.970 | 7.980 | 7.980 | 8,500 |
| 2022-10-17 | 8.000 | 8.000 | 7.970 | 7.970 | 7.970 | 2,000 |
| 2022-10-14 | 7.960 | 8.380 | 7.960 | 8.230 | 8.230 | 5,500 |
| 2022-10-12 | 8.090 | 8.300 | 7.900 | 8.300 | 8.300 | 3,500 |
| 2022-10-11 | 8.050 | 8.650 | 8.050 | 8.430 | 8.430 | 5,500 |
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.