Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 15.500 | 15.500 | 14.250 | 14.260 | 14.260 | 4,312 |
| 2024-11-12 | 15.500 | 15.500 | 14.350 | 15.200 | 15.200 | 3,902 |
| 2024-11-11 | 15.490 | 15.500 | 14.150 | 15.310 | 15.310 | 12,504 |
| 2024-11-08 | 15.500 | 15.500 | 14.150 | 15.440 | 15.440 | 24,262 |
| 2024-11-07 | 15.750 | 15.770 | 14.200 | 15.630 | 15.630 | 3,252 |
| 2024-11-06 | 15.300 | 15.840 | 14.000 | 14.850 | 14.850 | 10,355 |
| 2024-11-05 | 14.990 | 14.990 | 13.720 | 14.400 | 14.400 | 219 |
| 2024-11-04 | 14.600 | 14.600 | 13.510 | 14.400 | 14.400 | 875 |
| 2024-11-01 | 14.200 | 15.890 | 13.900 | 13.960 | 13.960 | 3,685 |
| 2024-10-31 | 15.400 | 15.400 | 13.860 | 14.970 | 14.970 | 2 |
| 2024-10-30 | 15.700 | 15.700 | 13.760 | 14.970 | 14.970 | 2,503 |
| 2024-10-29 | 14.250 | 15.500 | 13.610 | 14.640 | 14.640 | 4,731 |
| 2024-10-28 | 15.900 | 15.900 | 13.980 | 14.690 | 14.690 | 4,993 |
| 2024-10-25 | 15.190 | 16.510 | 13.600 | 15.160 | 15.160 | 7,238 |
| 2024-10-24 | 15.250 | 15.250 | 13.600 | 15.010 | 15.010 | 1,797 |
| 2024-10-23 | 14.900 | 15.450 | 13.350 | 14.740 | 14.740 | 5,613 |
| 2024-10-22 | 13.500 | 14.390 | 13.250 | 14.080 | 14.080 | 1,557 |
| 2024-10-21 | 14.200 | 14.200 | 13.100 | 13.120 | 13.120 | 6,109 |
| 2024-10-18 | 14.500 | 14.500 | 14.000 | 14.000 | 14.000 | 506 |
| 2024-10-17 | 13.990 | 13.990 | 13.690 | 13.690 | 13.690 | 1 |
| 2024-10-16 | 14.000 | 14.000 | 13.690 | 13.690 | 13.690 | 402 |
| 2024-10-15 | 14.200 | 14.200 | 13.100 | 13.690 | 13.690 | 1,590 |
| 2024-10-14 | 14.200 | 14.200 | 13.110 | 13.600 | 13.600 | 2,447 |
| 2024-10-11 | 13.100 | 13.750 | 13.000 | 13.020 | 13.020 | 1,702 |
| 2024-10-10 | 13.250 | 14.150 | 13.150 | 13.400 | 13.400 | 6,806 |
| 2024-10-09 | 15.000 | 15.000 | 13.770 | 14.150 | 14.150 | 917 |
| 2024-10-08 | 14.450 | 14.450 | 13.640 | 14.330 | 14.330 | 1,153 |
| 2024-10-07 | 14.500 | 14.500 | 13.750 | 14.390 | 14.390 | 3,578 |
| 2024-10-04 | 15.880 | 15.880 | 13.160 | 14.280 | 14.280 | 2,061 |
| 2024-10-03 | 14.750 | 14.750 | 14.000 | 14.500 | 14.500 | 7,138 |
| 2024-10-02 | 15.800 | 15.800 | 14.000 | 14.690 | 14.690 | 2 |
| 2024-10-01 | 14.750 | 14.750 | 13.500 | 14.690 | 14.690 | 2,100 |
| 2024-09-30 | 15.260 | 15.260 | 13.150 | 14.020 | 14.020 | 179 |
| 2024-09-27 | 15.250 | 15.250 | 14.020 | 14.020 | 14.020 | 76 |
| 2024-09-26 | 15.450 | 15.450 | 13.360 | 14.020 | 14.020 | 875 |
| 2024-09-25 | 14.950 | 14.950 | 13.400 | 14.420 | 14.420 | 734 |
| 2024-09-24 | 15.250 | 15.250 | 13.720 | 14.280 | 14.280 | 726 |
| 2024-09-23 | 15.400 | 15.400 | 14.020 | 14.200 | 14.200 | 3,873 |
| 2024-09-20 | 15.220 | 15.220 | 13.240 | 14.890 | 14.890 | 11,662 |
| 2024-09-19 | 14.800 | 14.800 | 14.070 | 14.100 | 14.100 | 7,507 |
| 2024-09-18 | 15.310 | 15.310 | 14.000 | 14.000 | 14.000 | 2,519 |
| 2024-09-16 | 15.500 | 15.510 | 14.400 | 14.460 | 14.460 | 11,943 |
| 2024-09-13 | 15.490 | 15.490 | 13.520 | 14.600 | 14.600 | 6,931 |
| 2024-09-12 | 14.120 | 14.850 | 14.120 | 14.360 | 14.360 | 5,511 |
| 2024-09-11 | 15.500 | 15.500 | 14.550 | 14.560 | 14.560 | 8,641 |
| 2024-09-10 | 14.480 | 14.930 | 13.520 | 14.450 | 14.450 | 29,817 |
| 2024-09-09 | 14.100 | 14.100 | 13.500 | 13.570 | 13.570 | 5,761 |
| 2024-09-06 | 13.320 | 14.950 | 13.320 | 13.400 | 13.400 | 2,249 |
| 2024-09-05 | 14.980 | 14.980 | 13.800 | 13.900 | 13.900 | 2,881 |
| 2024-09-04 | 14.400 | 15.050 | 14.200 | 14.280 | 14.280 | 13,501 |
| 2024-09-03 | 13.800 | 14.400 | 13.710 | 13.840 | 13.840 | 632 |
| 2024-09-02 | 15.500 | 15.500 | 13.620 | 14.440 | 14.440 | 11,918 |
| 2024-08-30 | 14.880 | 15.410 | 14.400 | 14.490 | 14.490 | 17,430 |
| 2024-08-29 | 15.790 | 15.790 | 14.000 | 14.010 | 14.010 | 15,713 |
| 2024-08-28 | 13.750 | 14.360 | 13.060 | 14.360 | 14.360 | 23,950 |
| 2024-08-27 | 14.500 | 14.500 | 13.020 | 13.050 | 13.050 | 1,552 |
| 2024-08-26 | 15.000 | 15.000 | 13.750 | 14.000 | 14.000 | 435 |
| 2024-08-23 | 15.300 | 15.300 | 13.160 | 14.000 | 14.000 | 3,536 |
| 2024-08-22 | 14.000 | 14.390 | 13.800 | 14.090 | 14.090 | 14,201 |
| 2024-08-21 | 13.790 | 13.790 | 13.010 | 13.590 | 13.590 | 5,089 |
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.