Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	13.658	14.056	12.556	12.596	12.596	889,390
2022-01-03	13.119	13.572	13.119	13.572	13.572	8,324
2021-12-31	13.119	13.127	13.119	13.119	13.119	3,202
2021-12-30	14.829	15.063	13.314	13.540	13.540	192,093
2021-12-29	12.892	14.017	12.892	14.017	14.017	181,848
2021-12-28	13.041	13.041	13.041	13.041	13.041	640
2021-12-27	12.674	14.212	12.674	13.275	13.275	116,536
2021-12-24	13.978	13.978	13.697	13.697	13.697	40,980
2021-12-23	14.056	15.079	14.056	14.805	14.805	135,105
2021-12-22	13.048	14.056	12.978	14.032	14.032	42,260
2021-12-21	14.821	14.837	13.283	13.658	13.658	64,671
2021-12-20	12.963	14.438	12.963	14.126	14.126	110,133
2021-12-17	13.244	13.439	13.244	13.431	13.431	43,541
2021-12-16	10.948	12.502	10.948	12.502	12.502	113,335
2021-12-15	11.932	11.940	11.440	11.635	11.635	42,901
2021-12-14	9.933	11.284	9.933	11.112	11.112	81,960
2021-12-13	10.675	10.675	10.503	10.503	10.503	18,569
2021-12-08	11.713	11.822	11.346	11.346	11.346	3,202
2021-12-07	11.713	12.104	11.440	11.822	11.822	40,340
2021-12-03	10.206	11.760	10.159	11.713	11.713	153,674
2021-12-02	11.065	11.713	10.854	10.940	10.940	8,964
2021-12-01	11.721	12.065	11.713	11.713	11.713	3,202
2021-11-30	12.088	12.104	11.713	11.713	11.713	24,332
2021-11-29	11.713	12.588	11.713	12.088	12.088	72,995
2021-11-26	12.065	12.104	11.713	11.713	11.713	1,921
2021-11-25	11.713	12.104	11.479	12.104	12.104	40,980
2021-11-24	11.791	12.494	11.713	12.189	12.189	42,260
2021-11-23	13.353	13.353	12.424	12.627	12.627	26,893
2021-11-22	13.751	13.751	13.392	13.431	13.431	10,885
2021-11-19	14.524	14.727	13.626	14.204	14.204	76,197
2021-11-18	14.360	15.001	14.360	14.727	14.727	17,288
2021-11-17	14.470	14.470	13.712	14.009	14.009	37,138
2021-11-16	14.056	15.110	14.056	14.696	14.696	124,220
2021-11-15	14.251	14.251	14.056	14.056	14.056	8,324
2021-11-12	14.766	14.766	14.368	14.415	14.415	15,367
2021-11-11	13.861	15.110	13.470	14.751	14.751	153,034
2021-11-10	13.314	14.251	13.275	14.056	14.056	151,753
2021-11-09	12.892	13.658	12.127	13.259	13.259	157,516
2021-11-08	13.673	13.673	13.080	13.103	13.103	18,569
2021-11-05	14.134	14.134	13.861	14.134	14.134	8,324
2021-11-04	13.673	14.821	13.665	14.056	14.056	60,829
2021-11-03	14.438	14.907	13.353	14.056	14.056	62,110
2021-11-02	13.283	13.892	13.002	13.892	13.892	80,039
2021-11-01	12.096	12.923	12.096	12.923	12.923	61,470
2021-10-29	11.557	12.486	11.557	12.025	12.025	28,174
2021-10-28	12.510	12.884	12.478	12.478	12.478	59,549
2021-10-27	13.900	14.821	13.439	13.494	13.494	51,865
2021-10-26	14.025	14.524	14.025	14.524	14.524	3,842
2021-10-25	13.658	13.962	13.658	13.962	13.962	3,202
2021-10-21	12.728	13.900	12.588	13.064	13.064	45,462
2021-10-20	13.275	13.618	12.666	13.228	13.228	28,174
2021-10-18	12.330	13.345	12.104	13.119	13.119	87,082
2021-10-15	12.338	12.767	12.268	12.416	12.416	19,209
2021-10-14	12.400	12.884	12.104	12.322	12.322	159,437

← NewerPage 20 of 20 · 1,194 trading days

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.