Cordoba Logistics Ventures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	11.010	13.150	10.820	12.900	12.900	72,983
2025-05-08	11.350	12.180	10.000	11.950	11.950	105,369
2025-05-07	10.060	12.090	9.890	11.070	11.070	138,572
2025-05-06	11.200	11.200	10.510	10.990	10.990	131
2025-05-05	11.480	11.480	10.980	10.990	10.990	2,111
2025-05-02	10.900	11.190	10.350	10.910	10.910	3,407
2025-04-30	11.240	11.240	10.210	10.250	10.250	44,553
2025-04-29	10.100	11.800	10.100	11.110	11.110	38,862
2025-04-28	11.190	11.190	10.050	10.740	10.740	7,915
2025-04-25	11.190	11.200	10.320	10.790	10.790	2,054
2025-04-24	11.290	11.290	10.320	10.960	10.960	43,251
2025-04-23	11.600	11.600	10.960	11.240	11.240	11,256
2025-04-22	11.400	11.400	10.990	11.300	11.300	12,192
2025-04-21	11.400	11.400	10.950	10.960	10.960	8,328
2025-04-18	11.790	11.790	10.800	11.080	11.080	38,685
2025-04-17	11.980	11.980	11.000	11.210	11.210	50,002
2025-04-16	11.700	11.890	11.100	11.760	11.760	15,677
2025-04-15	11.980	12.250	11.200	11.400	11.400	29,093
2025-04-14	11.980	11.980	10.800	11.140	11.140	19,233
2025-04-11	11.690	12.500	11.020	11.580	11.580	8,022
2025-04-10	11.500	11.700	11.050	11.420	11.420	26,774
2025-04-09	11.450	11.800	10.770	11.300	11.300	16,521
2025-04-08	12.400	12.400	11.000	11.090	11.090	46,141
2025-04-07	13.400	13.410	11.620	11.730	11.730	43,785
2025-04-04	13.400	14.200	12.570	12.910	12.910	13,886
2025-04-03	12.980	12.980	12.560	12.940	12.940	6,675
2025-03-27	13.400	13.400	12.500	12.910	12.910	13,764
2025-03-26	12.950	13.800	12.510	13.760	13.760	8,653
2025-03-25	13.180	13.180	12.470	12.930	12.930	3,504
2025-03-24	12.980	12.980	12.550	12.880	12.880	4,298
2025-03-21	12.790	13.500	12.270	12.930	12.930	12,769
2025-03-20	13.140	13.140	12.370	12.530	12.530	13,378
2025-03-19	13.140	13.140	12.370	12.970	12.970	8,010
2025-03-18	13.250	13.250	12.500	12.790	12.790	14,615
2025-03-17	13.150	13.290	13.100	13.290	13.290	610
2025-03-14	13.000	13.200	12.630	13.170	13.170	8,596
2025-03-13	13.200	13.200	12.540	12.930	12.930	9,232
2025-03-12	13.490	13.490	12.670	12.960	12.960	7,677
2025-03-11	13.530	13.530	12.800	13.100	13.100	20,592
2025-03-10	13.250	13.500	12.600	12.970	12.970	22,918
2025-03-07	13.500	13.500	12.820	13.360	13.360	7,130
2025-03-06	13.750	13.750	12.560	13.000	13.000	13,681
2025-03-05	14.400	14.400	13.390	13.390	13.390	27,232
2025-03-04	14.300	15.050	13.410	14.880	14.880	10,395
2025-03-03	14.290	14.290	14.010	14.160	14.160	3,304
2025-02-28	14.400	14.400	13.760	14.010	14.010	4,816
2025-02-27	14.490	14.490	13.610	13.990	13.990	2,911
2025-02-26	13.870	14.440	13.830	14.190	14.190	3,492
2025-02-25	14.900	14.900	14.000	14.040	14.040	1,175
2025-02-24	14.750	14.850	14.090	14.720	14.720	4,162
2025-02-21	14.800	14.980	13.900	14.840	14.840	6,628
2025-02-20	14.120	15.350	13.920	14.440	14.440	7,406
2025-02-19	14.250	14.490	13.700	14.130	14.130	3,696
2025-02-18	14.500	14.500	13.650	14.400	14.400	13,129
2025-02-17	14.300	14.300	13.110	13.880	13.880	23,351
2025-02-14	13.860	14.300	13.020	13.400	13.400	19,008
2025-02-13	14.850	14.850	13.010	13.640	13.640	23,836
2025-02-12	14.850	14.850	14.000	14.420	14.420	5,077
2025-02-11	15.800	15.990	14.000	14.690	14.690	39,474
2025-02-10	16.500	16.500	14.700	15.040	15.040	30,228

← NewerPage 7 of 20 · 1,192 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.