Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	10.770	11.050	10.770	10.810	10.810	25,000
2022-07-05	10.370	10.730	10.300	10.620	10.620	16,000
2022-07-04	10.950	10.950	10.200	10.720	10.720	23,000
2022-07-01	10.750	11.000	10.510	11.000	11.000	7,500
2022-06-30	10.900	11.000	10.800	11.000	11.000	13,500
2022-06-29	11.030	11.500	11.000	11.050	11.050	37,500
2022-06-28	12.300	12.300	11.420	11.500	11.500	74,000
2022-06-27	10.542	11.635	10.542	11.416	11.416	137,026
2022-06-24	11.088	11.151	10.315	10.948	10.948	121,019
2022-06-23	10.932	11.245	10.620	10.924	10.924	110,133
2022-06-22	11.088	11.088	10.792	10.839	10.839	55,067
2022-06-21	10.854	11.010	10.776	10.878	10.878	40,980
2022-06-20	11.127	11.198	10.737	10.784	10.784	61,470
2022-06-17	10.940	11.120	10.737	10.932	10.932	87,722
2022-06-16	11.323	11.370	11.010	11.034	11.034	23,051
2022-06-15	11.643	11.643	11.127	11.206	11.206	42,260
2022-06-14	11.713	12.025	11.565	11.596	11.596	51,865
2022-06-13	11.518	12.291	11.331	11.416	11.416	85,801
2022-06-10	11.323	13.009	11.323	11.705	11.705	70,434
2022-06-09	12.182	12.720	12.104	12.104	12.104	30,735
2022-06-08	12.791	12.830	12.346	12.510	12.510	129,343
2022-06-07	11.721	12.213	11.713	12.182	12.182	281,736
2022-06-06	11.276	11.362	11.276	11.362	11.362	160,718
2022-06-03	10.800	11.245	9.995	10.573	10.573	47,383
2022-06-02	10.167	10.800	10.159	10.800	10.800	5,122
2022-06-01	10.698	10.698	10.354	10.542	10.542	2,561
2022-05-31	10.456	11.057	10.456	10.995	10.995	73,636
2022-05-30	10.534	10.542	10.151	10.276	10.276	13,447
2022-05-27	10.636	11.986	10.315	10.354	10.354	120,378
2022-05-26	11.432	11.432	10.347	11.151	11.151	57,628
2022-05-24	11.299	11.393	10.636	10.636	10.636	7,684
2022-05-23	9.761	10.776	9.761	10.604	10.604	65,312
2022-05-20	10.503	10.987	9.995	9.995	9.995	2,561
2022-05-19	10.378	10.378	10.378	10.378	10.378	640
2022-05-18	10.120	10.581	9.769	10.354	10.354	114,615
2022-05-17	9.800	9.800	9.800	9.800	9.800	640
2022-05-16	9.527	10.308	9.527	9.761	9.761	9,605
2022-05-13	10.456	10.456	9.948	10.308	10.308	28,814
2022-05-12	9.371	9.995	9.371	9.948	9.948	76,837
2022-05-11	10.682	10.698	9.698	9.698	9.698	35,857
2022-05-10	9.964	10.729	9.667	10.479	10.479	64,671
2022-05-09	11.323	11.323	10.448	10.448	10.448	17,929
2022-05-06	11.885	11.885	11.167	11.291	11.291	322,716
2022-04-28	9.995	11.081	9.995	11.057	11.057	154,315
2022-04-27	10.144	10.300	10.144	10.300	10.300	3,842
2022-04-26	10.503	10.917	9.378	10.144	10.144	44,181
2022-04-25	10.503	10.503	10.151	10.151	10.151	9,605
2022-04-22	9.909	10.222	9.386	9.995	9.995	93,485
2022-04-21	9.371	9.839	9.246	9.441	9.441	12,166
2022-04-20	9.371	9.566	9.371	9.402	9.402	13,447
2022-04-19	9.761	9.761	9.574	9.574	9.574	6,403
2022-04-15	10.144	10.144	9.761	9.816	9.816	22,411
2022-04-14	10.151	10.151	9.761	10.097	10.097	16,008
2022-04-13	10.073	10.776	9.839	9.878	9.878	42,260
2022-04-12	9.839	10.604	9.300	10.097	10.097	104,370
2022-04-11	9.917	9.917	9.566	9.823	9.823	17,288
2022-04-08	9.527	9.535	9.503	9.519	9.519	2,561
2022-04-07	9.917	9.917	9.917	9.917	9.917	1,281
2022-04-05	9.917	9.917	9.917	9.917	9.917	2,561
2022-04-04	9.605	9.917	9.605	9.917	9.917	19,850

← NewerPage 18 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.