Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17.100 | 17.900 | 15.700 | 16.230 | 16.230 | 38,236 |
| 2026-01-22 | 15.000 | 16.690 | 14.610 | 16.320 | 16.320 | 152,518 |
| 2026-01-21 | 15.400 | 15.700 | 14.730 | 15.170 | 15.170 | 32,239 |
| 2026-01-20 | 15.990 | 15.990 | 15.270 | 15.820 | 15.820 | 314 |
| 2026-01-19 | 15.150 | 17.400 | 14.510 | 15.820 | 15.820 | 56,533 |
| 2026-01-16 | 16.200 | 16.900 | 15.250 | 15.990 | 15.990 | 2,546 |
| 2026-01-15 | 15.110 | 15.850 | 15.110 | 15.420 | 15.420 | 3,724 |
| 2026-01-14 | 15.510 | 15.890 | 15.410 | 15.410 | 15.410 | 2,802 |
| 2026-01-13 | 15.550 | 15.990 | 15.550 | 15.990 | 15.990 | 2,503 |
| 2026-01-12 | 16.980 | 16.980 | 15.850 | 16.180 | 16.180 | 89 |
| 2026-01-09 | 16.300 | 16.740 | 15.550 | 16.180 | 16.180 | 1,299 |
| 2026-01-08 | 16.550 | 16.550 | 15.800 | 16.230 | 16.230 | 34,137 |
| 2026-01-07 | 15.570 | 16.110 | 15.570 | 16.000 | 16.000 | 43,604 |
| 2026-01-06 | 15.560 | 16.190 | 15.400 | 16.180 | 16.180 | 11,253 |
| 2026-01-05 | 16.350 | 16.350 | 15.450 | 16.160 | 16.160 | 19,450 |
| 2026-01-02 | 16.800 | 16.900 | 15.500 | 16.060 | 16.060 | 19,549 |
| 2026-01-01 | 16.890 | 16.890 | 15.210 | 15.800 | 15.800 | 9,089 |
| 2025-12-31 | 16.970 | 16.970 | 15.210 | 16.620 | 16.620 | 1,277 |
| 2025-12-30 | 16.270 | 16.270 | 15.210 | 15.860 | 15.860 | 17,141 |
| 2025-12-29 | 15.950 | 15.950 | 15.160 | 15.770 | 15.770 | 4,437 |
| 2025-12-26 | 16.190 | 16.190 | 15.400 | 15.480 | 15.480 | 2,540 |
| 2025-12-24 | 16.800 | 16.800 | 15.760 | 15.800 | 15.800 | 2,447 |
| 2025-12-23 | 16.700 | 16.700 | 15.660 | 16.290 | 16.290 | 1,956 |
| 2025-12-22 | 16.390 | 16.650 | 15.330 | 16.330 | 16.330 | 1,225 |
| 2025-12-19 | 16.880 | 16.890 | 15.830 | 16.330 | 16.330 | 9,451 |
| 2025-12-18 | 16.690 | 16.690 | 15.610 | 16.000 | 16.000 | 3,890 |
| 2025-12-17 | 16.900 | 16.900 | 15.800 | 16.390 | 16.390 | 4,470 |
| 2025-12-16 | 16.470 | 16.470 | 15.900 | 16.080 | 16.080 | 62,388 |
| 2025-12-15 | 16.490 | 16.490 | 15.900 | 15.900 | 15.900 | 16,560 |
| 2025-12-12 | 15.900 | 16.730 | 15.860 | 15.900 | 15.900 | 4,525 |
| 2025-12-11 | 16.150 | 16.690 | 15.400 | 16.550 | 16.550 | 11,009 |
| 2025-12-10 | 16.890 | 16.890 | 15.800 | 16.580 | 16.580 | 9,537 |
| 2025-12-09 | 16.890 | 16.890 | 16.070 | 16.790 | 16.790 | 4,207 |
| 2025-12-08 | 16.000 | 16.690 | 16.000 | 16.660 | 16.660 | 833 |
| 2025-12-05 | 16.620 | 16.800 | 15.580 | 16.580 | 16.580 | 5,695 |
| 2025-12-04 | 16.440 | 16.440 | 15.990 | 16.360 | 16.360 | 5,202 |
| 2025-12-03 | 16.630 | 16.630 | 15.050 | 16.360 | 16.360 | 10,573 |
| 2025-12-02 | 16.070 | 16.700 | 16.000 | 16.150 | 16.150 | 4,029 |
| 2025-12-01 | 16.450 | 16.490 | 16.020 | 16.460 | 16.460 | 3,013 |
| 2025-11-28 | 16.750 | 16.750 | 16.110 | 16.500 | 16.500 | 2,209 |
| 2025-11-27 | 16.260 | 16.750 | 16.200 | 16.710 | 16.710 | 6,893 |
| 2025-11-26 | 16.900 | 16.900 | 15.990 | 16.830 | 16.830 | 7,755 |
| 2025-11-25 | 16.940 | 16.940 | 16.500 | 16.830 | 16.830 | 1,456 |
| 2025-11-24 | 16.990 | 16.990 | 16.150 | 16.690 | 16.690 | 2,360 |
| 2025-11-21 | 16.970 | 16.970 | 16.100 | 16.500 | 16.500 | 5,018 |
| 2025-11-20 | 16.970 | 16.970 | 16.500 | 16.860 | 16.860 | 7,303 |
| 2025-11-19 | 16.010 | 16.990 | 16.010 | 16.970 | 16.970 | 20,500 |
| 2025-11-18 | 17.240 | 17.240 | 16.200 | 17.180 | 17.180 | 6,111 |
| 2025-11-17 | 17.240 | 17.240 | 16.500 | 16.730 | 16.730 | 31,753 |
| 2025-11-14 | 18.000 | 18.000 | 15.320 | 16.990 | 16.990 | 16,051 |
| 2025-11-13 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 1,001 |
| 2025-11-12 | 16.980 | 16.980 | 15.900 | 16.520 | 16.520 | 3,451 |
| 2025-11-11 | 17.400 | 17.400 | 16.170 | 16.960 | 16.960 | 3,162 |
| 2025-11-10 | 16.100 | 17.250 | 16.100 | 17.180 | 17.180 | 12,160 |
| 2025-11-07 | 17.600 | 17.600 | 15.610 | 17.390 | 17.390 | 5,307 |
| 2025-11-06 | 17.490 | 17.490 | 16.110 | 16.990 | 16.990 | 4,078 |
| 2025-11-05 | 16.950 | 17.450 | 16.210 | 17.000 | 17.000 | 83,732 |
| 2025-11-04 | 16.100 | 16.900 | 16.100 | 16.740 | 16.740 | 10,103 |
| 2025-11-03 | 17.100 | 17.100 | 15.420 | 16.740 | 16.740 | 8,059 |
| 2025-10-31 | 17.500 | 17.500 | 15.520 | 16.720 | 16.720 | 37,187 |
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.