Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 16.300 | 17.440 | 15.610 | 16.260 | 16.260 | 20,251 |
| 2025-02-06 | 15.900 | 16.600 | 15.120 | 15.970 | 15.970 | 18,642 |
| 2025-02-04 | 16.890 | 16.950 | 16.000 | 16.380 | 16.380 | 22,725 |
| 2025-02-03 | 16.740 | 17.950 | 16.000 | 16.590 | 16.590 | 27,299 |
| 2025-01-31 | 16.680 | 17.400 | 16.020 | 16.730 | 16.730 | 43,836 |
| 2025-01-30 | 16.390 | 16.740 | 15.910 | 16.440 | 16.440 | 22,815 |
| 2025-01-29 | 16.890 | 16.890 | 16.000 | 16.080 | 16.080 | 10,654 |
| 2025-01-28 | 16.980 | 16.980 | 16.100 | 16.600 | 16.600 | 4,292 |
| 2025-01-27 | 17.080 | 17.080 | 16.250 | 16.760 | 16.760 | 4,949 |
| 2025-01-24 | 17.300 | 17.400 | 16.320 | 16.760 | 16.760 | 20,953 |
| 2025-01-23 | 16.990 | 17.990 | 16.350 | 16.920 | 16.920 | 21,505 |
| 2025-01-22 | 16.950 | 17.000 | 16.200 | 16.590 | 16.590 | 19,041 |
| 2025-01-21 | 16.940 | 17.240 | 16.310 | 16.800 | 16.800 | 11,159 |
| 2025-01-20 | 17.950 | 18.000 | 16.020 | 16.850 | 16.850 | 39,220 |
| 2025-01-17 | 16.880 | 17.400 | 15.670 | 17.370 | 17.370 | 10,192 |
| 2025-01-16 | 17.240 | 17.700 | 15.810 | 16.280 | 16.280 | 6,280 |
| 2025-01-15 | 16.500 | 17.600 | 15.660 | 17.000 | 17.000 | 52,823 |
| 2025-01-14 | 16.440 | 16.980 | 15.600 | 16.240 | 16.240 | 24,976 |
| 2025-01-13 | 17.000 | 17.200 | 15.360 | 15.910 | 15.910 | 9,038 |
| 2025-01-10 | 16.600 | 16.600 | 15.420 | 16.240 | 16.240 | 6,350 |
| 2025-01-09 | 17.000 | 17.000 | 15.560 | 16.440 | 16.440 | 2,772 |
| 2025-01-08 | 17.000 | 17.000 | 15.400 | 16.560 | 16.560 | 11,908 |
| 2025-01-07 | 17.000 | 17.000 | 15.600 | 16.500 | 16.500 | 18,242 |
| 2025-01-06 | 16.150 | 17.500 | 16.100 | 16.580 | 16.580 | 15,401 |
| 2025-01-03 | 18.220 | 18.500 | 16.500 | 16.980 | 16.980 | 8,980 |
| 2025-01-02 | 17.970 | 17.970 | 16.560 | 17.430 | 17.430 | 22,393 |
| 2025-01-01 | 18.400 | 18.400 | 16.630 | 17.140 | 17.140 | 12,037 |
| 2024-12-31 | 19.900 | 19.900 | 17.370 | 17.710 | 17.710 | 36,531 |
| 2024-12-30 | 18.390 | 19.130 | 16.070 | 18.560 | 18.560 | 65,057 |
| 2024-12-27 | 18.770 | 18.770 | 16.220 | 17.530 | 17.530 | 12,903 |
| 2024-12-26 | 17.450 | 18.600 | 15.910 | 17.770 | 17.770 | 10,787 |
| 2024-12-24 | 17.990 | 17.990 | 16.210 | 17.180 | 17.180 | 9,375 |
| 2024-12-23 | 17.400 | 17.400 | 16.000 | 17.240 | 17.240 | 13,504 |
| 2024-12-20 | 17.950 | 17.950 | 15.310 | 16.180 | 16.180 | 14,884 |
| 2024-12-19 | 18.600 | 19.900 | 16.470 | 16.680 | 16.680 | 68,384 |
| 2024-12-18 | 17.490 | 18.800 | 17.450 | 18.300 | 18.300 | 50,465 |
| 2024-12-17 | 17.200 | 17.200 | 16.000 | 17.190 | 17.190 | 61,025 |
| 2024-12-16 | 17.000 | 17.000 | 15.500 | 16.490 | 16.490 | 5,491 |
| 2024-12-13 | 16.800 | 17.400 | 16.000 | 16.490 | 16.490 | 13,131 |
| 2024-12-12 | 16.240 | 16.990 | 15.220 | 16.400 | 16.400 | 35,670 |
| 2024-12-11 | 16.500 | 16.900 | 15.500 | 16.240 | 16.240 | 14,021 |
| 2024-12-10 | 16.200 | 16.200 | 14.750 | 15.770 | 15.770 | 49,709 |
| 2024-12-09 | 15.550 | 16.800 | 14.550 | 15.590 | 15.590 | 34,634 |
| 2024-12-06 | 15.230 | 15.940 | 13.510 | 15.780 | 15.780 | 55,964 |
| 2024-12-05 | 15.850 | 15.850 | 14.310 | 14.490 | 14.490 | 12,696 |
| 2024-12-04 | 15.330 | 15.330 | 14.510 | 14.880 | 14.880 | 4,763 |
| 2024-12-03 | 15.860 | 15.860 | 14.760 | 15.330 | 15.330 | 7,384 |
| 2024-12-02 | 15.200 | 15.900 | 14.130 | 15.890 | 15.890 | 15,866 |
| 2024-11-29 | 15.500 | 15.500 | 14.050 | 14.760 | 14.760 | 13 |
| 2024-11-28 | 14.500 | 15.000 | 14.490 | 14.760 | 14.760 | 4,285 |
| 2024-11-27 | 15.470 | 15.470 | 13.750 | 13.990 | 13.990 | 4,306 |
| 2024-11-26 | 15.590 | 15.590 | 14.000 | 14.740 | 14.740 | 14,004 |
| 2024-11-25 | 15.490 | 15.490 | 14.350 | 14.380 | 14.380 | 570 |
| 2024-11-22 | 16.240 | 16.240 | 14.270 | 15.000 | 15.000 | 10,093 |
| 2024-11-21 | 15.920 | 15.920 | 14.600 | 15.250 | 15.250 | 1,956 |
| 2024-11-20 | 15.000 | 15.250 | 14.500 | 14.770 | 14.770 | 4,856 |
| 2024-11-19 | 15.300 | 15.300 | 14.500 | 14.980 | 14.980 | 9,034 |
| 2024-11-18 | 15.500 | 15.500 | 14.750 | 15.260 | 15.260 | 4,467 |
| 2024-11-15 | 16.250 | 16.600 | 14.300 | 15.090 | 15.090 | 6,917 |
| 2024-11-14 | 15.290 | 15.290 | 14.900 | 15.250 | 15.250 | 3,921 |
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.