Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	19.380	19.380	18.300	18.990	18.990	11,482
2025-08-05	19.580	19.580	18.010	18.300	18.300	4,327
2025-08-04	19.850	19.850	18.150	19.290	19.290	5,045
2025-08-01	18.140	19.700	18.140	19.670	19.670	4,103
2025-07-31	19.890	19.890	17.700	19.340	19.340	13,537
2025-07-30	19.900	19.900	19.040	19.380	19.380	9,321
2025-07-29	21.800	21.800	18.840	19.100	19.100	52,943
2025-07-28	22.250	22.450	20.510	20.930	20.930	304,349
2025-07-25	20.500	21.150	19.500	20.510	20.510	434,509
2025-07-24	17.440	19.230	17.050	19.230	19.230	264,690
2025-07-23	17.790	17.790	16.650	17.480	17.480	5,794
2025-07-22	17.900	17.900	16.300	17.020	17.020	34,764
2025-07-21	17.210	18.170	14.880	16.990	16.990	98,987
2025-07-18	17.430	17.430	16.130	16.530	16.530	1,303
2025-07-17	17.150	18.000	16.500	17.140	17.140	17,964
2025-07-16	17.450	17.450	16.000	17.080	17.080	18,355
2025-07-15	17.670	17.670	16.600	17.150	17.150	6,991
2025-07-14	17.500	17.700	16.560	17.170	17.170	8,246
2025-07-11	17.750	18.000	17.130	17.500	17.500	15,468
2025-07-10	17.250	18.170	16.630	17.650	17.650	52,231
2025-07-09	17.100	17.500	16.440	17.090	17.090	42,839
2025-07-08	18.490	18.490	16.010	17.100	17.100	48,113
2025-07-07	19.190	19.190	17.270	17.650	17.650	30,899
2025-07-04	18.600	19.200	17.550	19.190	19.190	2,330
2025-07-03	18.990	18.990	17.610	18.610	18.610	1,846
2025-07-02	18.050	19.800	18.050	18.500	18.500	386,362
2025-07-01	18.010	18.670	18.010	18.670	18.670	2
2025-06-30	19.080	19.080	18.640	18.670	18.670	8,704
2025-06-27	18.850	19.400	18.000	19.080	19.080	40,538
2025-06-26	18.850	18.850	17.550	18.090	18.090	2,040
2025-06-25	18.930	18.930	18.000	18.500	18.500	30,509
2025-06-24	17.250	18.400	16.300	18.160	18.160	7,435
2025-06-23	18.880	18.880	15.890	17.110	17.110	26,596
2025-06-20	19.350	19.350	17.300	17.650	17.650	7,345
2025-06-19	18.950	18.950	17.560	18.580	18.580	5,356
2025-06-18	18.960	18.960	17.620	18.350	18.350	7,364
2025-06-17	18.650	19.000	17.710	18.440	18.440	56,949
2025-06-16	18.300	18.300	16.860	17.960	17.960	7,699
2025-06-13	18.700	18.700	16.710	17.910	17.910	9,822
2025-06-12	18.400	18.400	17.020	17.930	17.930	19,379
2025-06-11	17.730	18.200	16.500	17.700	17.700	41,101
2025-06-10	18.500	18.500	17.050	17.730	17.730	15,170
2025-06-05	18.360	19.250	17.350	18.200	18.200	33,754
2025-06-04	20.380	20.440	17.130	18.360	18.360	125,951
2025-06-03	17.910	18.820	16.020	18.820	18.820	108,483
2025-06-02	17.950	17.950	17.110	17.110	17.110	7,214
2025-05-30	17.990	18.100	16.610	17.720	17.720	49,436
2025-05-29	17.500	17.940	16.250	17.540	17.540	57,727
2025-05-27	17.500	17.500	16.510	17.190	17.190	16,810
2025-05-26	16.240	17.440	15.610	17.000	17.000	35,645
2025-05-23	16.500	17.000	15.700	16.240	16.240	24,304
2025-05-22	16.500	16.500	15.080	16.460	16.460	11,091
2025-05-21	15.700	16.240	15.030	15.860	15.860	27,713
2025-05-20	15.810	15.810	14.380	15.650	15.650	7,643
2025-05-19	16.000	16.000	14.150	15.810	15.810	10,175
2025-05-16	15.830	15.830	13.600	15.550	15.550	12,010
2025-05-15	15.500	15.500	14.500	14.640	14.640	7,875
2025-05-14	14.730	15.590	13.710	14.950	14.950	55,269
2025-05-13	13.480	14.900	12.360	14.420	14.420	61,714
2025-05-12	14.000	14.190	13.480	13.590	13.590	42,331

← NewerPage 6 of 20 · 1,189 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.