Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	8.500	8.600	8.110	8.350	8.350	4,000
2022-10-07	8.400	8.400	8.400	8.400	8.400	500
2022-10-06	8.250	8.250	8.250	8.250	8.250	1,000
2022-10-05	8.290	8.290	7.810	8.050	8.050	12,500
2022-10-04	8.220	8.870	8.200	8.590	8.590	27,000
2022-10-03	8.500	8.980	8.420	8.650	8.650	15,000
2022-09-30	8.300	8.850	8.030	8.660	8.660	15,500
2022-09-28	8.800	8.820	8.800	8.800	8.800	3,500
2022-09-27	8.990	9.440	8.700	9.030	9.030	7,500
2022-09-26	8.900	8.900	8.900	8.900	8.900	500
2022-09-23	8.770	9.000	8.300	8.300	8.300	2,500
2022-09-22	8.500	8.500	8.110	8.150	8.150	5,500
2022-09-21	8.600	8.600	8.130	8.310	8.310	6,000
2022-09-20	8.790	9.500	8.600	8.750	8.750	33,000
2022-09-19	8.800	8.800	8.610	8.690	8.690	1,500
2022-09-16	9.250	9.250	8.900	8.900	8.900	5,000
2022-09-15	9.010	9.020	8.850	8.850	8.850	22,000
2022-09-14	9.010	9.010	9.010	9.010	9.010	6,500
2022-09-12	9.200	9.200	9.100	9.100	9.100	1,500
2022-09-09	9.300	9.450	9.300	9.310	9.310	1,500
2022-09-07	9.400	9.450	9.400	9.450	9.450	5,500
2022-09-06	9.410	9.800	9.400	9.470	9.470	11,500
2022-09-05	9.600	9.700	9.500	9.700	9.700	5,000
2022-09-02	10.470	10.470	9.750	9.750	9.750	62,500
2022-09-01	9.660	9.990	9.660	9.990	9.990	1,500
2022-08-31	10.090	10.090	9.600	9.950	9.950	32,500
2022-08-30	9.800	10.500	9.700	9.750	9.750	213,500
2022-08-29	9.500	9.500	9.500	9.500	9.500	1,000
2022-08-26	9.900	10.000	9.710	9.790	9.790	86,000
2022-08-25	9.800	9.900	9.500	9.810	9.810	16,500
2022-08-24	10.000	10.000	9.700	9.810	9.810	22,000
2022-08-23	9.960	9.960	9.660	9.700	9.700	5,000
2022-08-22	9.950	9.950	9.620	9.930	9.930	9,500
2022-08-19	9.820	9.990	9.820	9.990	9.990	11,000
2022-08-18	9.950	10.200	9.950	10.010	10.010	38,500
2022-08-17	9.750	10.150	9.500	10.120	10.120	141,000
2022-08-16	10.150	10.250	9.920	9.920	9.920	62,500
2022-08-15	9.500	10.250	9.260	10.090	10.090	193,000
2022-08-12	10.000	10.000	9.650	9.770	9.770	29,500
2022-08-11	9.650	9.970	9.650	9.670	9.670	38,000
2022-08-10	10.400	10.400	9.800	9.910	9.910	83,500
2022-08-05	10.190	10.490	10.000	10.120	10.120	250,000
2022-08-04	9.210	10.290	9.120	10.040	10.040	325,500
2022-08-03	9.550	9.770	9.300	9.320	9.320	55,500
2022-08-02	9.020	9.670	9.000	9.570	9.570	97,000
2022-08-01	9.110	9.340	9.000	9.210	9.210	53,000
2022-07-29	9.300	9.300	9.010	9.240	9.240	56,000
2022-07-28	9.320	9.680	9.260	9.280	9.280	99,500
2022-07-27	9.300	9.440	9.210	9.310	9.310	41,000
2022-07-26	9.250	9.590	9.240	9.320	9.320	36,000
2022-07-25	9.400	9.750	9.400	9.490	9.490	115,000
2022-07-22	9.600	10.500	9.200	9.790	9.790	254,000
2022-07-21	10.050	10.500	9.610	9.650	9.650	1,018,500
2022-07-20	11.400	11.610	10.610	10.610	10.610	771,000
2022-07-19	12.550	12.740	11.610	11.610	11.610	622,000
2022-07-18	11.500	12.720	11.350	12.610	12.610	916,500
2022-07-15	11.250	11.990	11.250	11.720	11.720	69,000
2022-07-14	11.250	11.390	11.250	11.390	11.390	9,000
2022-07-13	11.560	11.560	11.200	11.260	11.260	16,500
2022-07-07	11.000	11.810	11.000	11.500	11.500	124,000

← NewerPage 17 of 20 · 1,194 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.