Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	10.136	10.503	10.136	10.354	10.354	11,526
2022-03-31	10.151	10.456	9.964	10.151	10.151	18,569
2022-03-30	9.800	10.854	9.800	10.198	10.198	69,794
2022-03-29	10.151	10.151	10.073	10.073	10.073	1,281
2022-03-28	10.534	10.534	9.495	10.089	10.089	77,477
2022-03-25	10.253	10.276	10.151	10.276	10.276	120,378
2022-03-24	8.902	9.495	8.902	9.495	9.495	16,648
2022-03-22	7.926	8.715	7.926	8.715	8.715	27,533
2022-03-21	8.355	8.394	7.614	7.934	7.934	6,403
2022-03-18	8.238	8.316	8.113	8.113	8.113	1,921
2022-03-17	8.238	8.238	7.887	7.895	7.895	12,166
2022-03-16	8.426	8.426	8.277	8.316	8.316	5,763
2022-03-15	7.848	8.004	7.817	8.004	8.004	12,806
2022-03-14	7.926	8.043	7.887	8.043	8.043	7,684
2022-03-10	7.926	8.199	7.926	8.199	8.199	10,245
2022-03-09	7.965	8.199	7.965	8.199	8.199	10,245
2022-03-08	8.355	8.394	8.355	8.394	8.394	8,964
2022-03-07	8.597	8.597	7.981	8.012	8.012	26,893
2022-03-04	8.746	8.746	8.746	8.746	8.746	2,561
2022-03-03	8.746	8.746	8.746	8.746	8.746	5,122
2022-03-02	8.293	8.746	8.293	8.746	8.746	3,842
2022-03-01	8.363	9.308	8.363	8.933	8.933	32,656
2022-02-28	8.199	9.058	8.199	8.683	8.683	16,008
2022-02-25	9.035	9.035	8.309	8.449	8.449	32,015
2022-02-24	9.378	9.503	9.004	9.004	9.004	185,049
2022-02-23	9.933	9.933	9.784	9.784	9.784	1,281
2022-02-22	10.550	10.550	9.972	10.308	10.308	18,569
2022-02-21	10.776	10.776	10.776	10.776	10.776	2,561
2022-02-17	10.620	11.088	10.620	10.854	10.854	11,526
2022-02-16	10.675	10.893	10.659	10.753	10.753	17,288
2022-02-15	10.823	10.839	10.823	10.839	10.839	5,763
2022-02-14	11.190	11.190	10.800	10.800	10.800	40,340
2022-02-11	11.323	11.713	11.167	11.674	11.674	46,102
2022-02-10	10.354	11.432	10.354	11.159	11.159	62,110
2022-02-09	10.347	10.917	10.347	10.636	10.636	82,600
2022-02-08	10.620	10.659	10.542	10.550	10.550	9,605
2022-02-07	10.581	10.776	10.581	10.776	10.776	7,684
2022-02-04	10.628	10.893	10.628	10.776	10.776	9,605
2022-02-03	11.307	11.307	10.823	10.932	10.932	23,691
2022-02-02	11.010	11.752	10.932	11.127	11.127	400,193
2022-02-01	11.088	11.167	10.932	10.932	10.932	7,684
2022-01-31	10.542	11.174	10.542	11.049	11.049	74,916
2022-01-28	10.167	11.065	10.167	10.393	10.393	30,735
2022-01-27	10.308	10.511	9.980	10.292	10.292	18,569
2022-01-26	10.472	10.698	10.308	10.479	10.479	7,043
2022-01-25	10.620	10.776	10.472	10.698	10.698	5,122
2022-01-24	10.721	10.776	10.581	10.776	10.776	13,447
2022-01-21	10.159	11.120	10.159	10.792	10.792	31,375
2022-01-20	10.190	10.643	10.151	10.526	10.526	33,936
2022-01-19	10.948	11.167	10.347	10.464	10.464	64,671
2022-01-18	11.167	11.518	11.088	11.167	11.167	10,245
2022-01-17	11.167	11.167	11.167	11.167	11.167	1,281
2022-01-14	11.315	11.705	11.049	11.167	11.167	60,189
2022-01-13	12.065	12.096	11.057	11.127	11.127	90,924
2022-01-12	12.541	12.549	11.760	11.940	11.940	169,682
2022-01-11	12.650	13.267	12.580	12.588	12.588	90,924
2022-01-10	12.681	13.181	12.455	12.713	12.713	222,828
2022-01-07	12.728	12.994	12.494	12.510	12.510	30,735
2022-01-06	12.884	13.080	12.510	12.564	12.564	32,015
2022-01-05	12.502	13.501	12.494	13.041	13.041	507,125

← NewerPage 19 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.