Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.670 | 24.670 | 23.530 | 23.720 | 23.720 | 216,634 |
| 2026-10-15 | 24.740 | 25.500 | 23.510 | 24.130 | 24.130 | 786,322 |
| 2026-10-14 | 24.210 | 25.050 | 23.860 | 24.260 | 24.260 | 638,413 |
| 2026-10-13 | 25.000 | 25.200 | 24.350 | 24.410 | 24.410 | 199,818 |
| 2026-10-12 | 23.040 | 25.890 | 22.800 | 24.520 | 24.520 | 1,557,989 |
| 2026-10-09 | 24.370 | 24.700 | 23.250 | 23.870 | 23.870 | 1,310,516 |
| 2026-10-08 | 28.000 | 28.240 | 24.760 | 25.020 | 25.020 | 1,415,421 |
| 2026-10-07 | 25.480 | 27.790 | 24.650 | 27.510 | 27.510 | 3,458,863 |
| 2026-10-06 | 24.000 | 25.600 | 23.280 | 25.260 | 25.260 | 962,148 |
| 2026-10-05 | 26.120 | 27.000 | 24.360 | 24.450 | 24.450 | 951,116 |
| 2026-10-02 | 26.890 | 28.480 | 25.800 | 27.070 | 27.070 | 1,728,055 |
| 2026-10-01 | 28.000 | 28.320 | 26.100 | 26.450 | 26.450 | 957,800 |
| 2026-09-30 | 31.460 | 31.750 | 27.870 | 28.320 | 28.320 | 3,913,322 |
| 2026-09-29 | 27.520 | 30.260 | 27.500 | 30.260 | 30.260 | 1,729,962 |
| 2026-09-28 | 26.100 | 28.660 | 25.500 | 27.510 | 27.510 | 3,529,823 |
| 2026-09-25 | 28.110 | 30.850 | 27.700 | 27.700 | 27.700 | 6,967,171 |
| 2026-09-24 | 32.520 | 35.990 | 30.780 | 30.780 | 30.780 | 3,195,737 |
| 2026-09-23 | 34.200 | 34.200 | 34.200 | 34.200 | 34.200 | 646,818 |
| 2026-09-22 | 43.000 | 46.000 | 38.000 | 38.000 | 38.000 | 7,479,611 |
| 2026-09-21 | 40.000 | 42.220 | 40.000 | 42.220 | 42.220 | 1,356,848 |
| 2026-09-18 | 37.000 | 38.380 | 36.800 | 38.380 | 38.380 | 1,898,636 |
| 2026-09-17 | 33.050 | 34.890 | 32.000 | 34.890 | 34.890 | 1,648,443 |
| 2026-09-16 | 29.600 | 31.720 | 29.000 | 31.720 | 31.720 | 6,732,818 |
| 2026-09-15 | 28.840 | 31.850 | 28.840 | 28.840 | 28.840 | 3,658,962 |
| 2026-09-14 | 32.040 | 32.040 | 32.040 | 32.040 | 32.040 | 186,930 |
| 2026-09-11 | 33.550 | 39.500 | 33.550 | 35.600 | 35.600 | 5,154,260 |
| 2026-09-10 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | 19,247 |
| 2026-09-09 | 44.990 | 44.990 | 41.420 | 41.420 | 41.420 | 286,958 |
| 2026-09-08 | 52.900 | 56.240 | 46.020 | 46.020 | 46.020 | 4,100,884 |
| 2026-09-07 | 50.000 | 54.370 | 47.000 | 51.130 | 51.130 | 4,854,622 |
| 2026-09-04 | 47.470 | 49.430 | 46.500 | 49.430 | 49.430 | 925,640 |
| 2026-09-03 | 43.430 | 44.940 | 38.000 | 44.940 | 44.940 | 2,022,987 |
| 2026-09-02 | 46.000 | 48.750 | 40.760 | 40.850 | 40.850 | 3,976,720 |
| 2026-09-01 | 40.000 | 45.290 | 38.100 | 45.290 | 45.290 | 1,948,869 |
| 2026-08-31 | 38.400 | 41.170 | 35.000 | 41.170 | 41.170 | 2,635,772 |
| 2026-08-28 | 37.430 | 37.430 | 37.430 | 37.430 | 37.430 | 280,198 |
| 2026-08-27 | 34.030 | 34.030 | 34.030 | 34.030 | 34.030 | 769,251 |
| 2026-08-25 | 29.750 | 32.990 | 27.250 | 30.940 | 30.940 | 8,246,650 |
| 2026-08-24 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 1,110,073 |
| 2026-08-21 | 27.260 | 27.260 | 25.400 | 27.260 | 27.260 | 3,217,300 |
| 2026-08-20 | 24.780 | 24.780 | 24.780 | 24.780 | 24.780 | 343,479 |
| 2026-08-19 | 20.900 | 22.530 | 20.420 | 22.530 | 22.530 | 7,227,042 |
| 2026-08-18 | 20.310 | 21.400 | 20.300 | 20.480 | 20.480 | 276,860 |
| 2026-08-17 | 22.880 | 26.170 | 21.410 | 21.410 | 21.410 | 2,066,833 |
| 2026-08-13 | 22.920 | 25.260 | 20.660 | 23.790 | 23.790 | 1,482,590 |
| 2026-08-12 | 20.940 | 22.960 | 19.120 | 22.960 | 22.960 | 1,064,353 |
| 2026-08-11 | 19.370 | 20.940 | 17.600 | 20.870 | 20.870 | 421,254 |
| 2026-08-10 | 19.490 | 19.490 | 18.550 | 19.040 | 19.040 | 6,492 |
| 2026-08-07 | 19.000 | 19.650 | 18.500 | 18.820 | 18.820 | 73,612 |
| 2026-08-06 | 20.250 | 20.300 | 18.900 | 19.350 | 19.350 | 193,596 |
| 2026-08-05 | 20.380 | 20.380 | 18.750 | 19.880 | 19.880 | 497,699 |
| 2026-08-04 | 17.300 | 18.840 | 16.550 | 18.530 | 18.530 | 165,537 |
| 2026-08-03 | 17.400 | 17.400 | 16.620 | 17.130 | 17.130 | 32,490 |
| 2026-07-31 | 17.100 | 17.390 | 16.500 | 16.910 | 16.910 | 20,028 |
| 2026-07-30 | 17.200 | 17.200 | 16.250 | 16.400 | 16.400 | 40,260 |
| 2026-07-29 | 17.330 | 17.330 | 16.600 | 16.710 | 16.710 | 53,340 |
| 2026-07-28 | 16.990 | 18.240 | 16.400 | 17.140 | 17.140 | 242,221 |
| 2026-07-27 | 17.800 | 17.800 | 16.520 | 16.580 | 16.580 | 76,212 |
| 2026-07-24 | 16.350 | 16.990 | 16.000 | 16.490 | 16.490 | 11,119 |
| 2026-07-23 | 17.200 | 17.200 | 16.300 | 16.860 | 16.860 | 13,243 |
Page 1 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.