Cordoba Logistics Ventures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 16.950 | 17.450 | 16.210 | 17.000 | 17.000 | 83,732 |
| 2025-11-04 | 16.100 | 16.900 | 16.100 | 16.740 | 16.740 | 10,103 |
| 2025-11-03 | 17.100 | 17.100 | 15.420 | 16.740 | 16.740 | 8,059 |
| 2025-10-31 | 17.500 | 17.500 | 15.520 | 16.720 | 16.720 | 37,187 |
| 2025-10-30 | 16.990 | 16.990 | 15.020 | 16.760 | 16.760 | 10,699 |
| 2025-10-29 | 15.560 | 16.400 | 15.560 | 16.370 | 16.370 | 4,946 |
| 2025-10-28 | 16.600 | 17.000 | 15.020 | 15.980 | 15.980 | 49,861 |
| 2025-10-27 | 16.680 | 16.680 | 16.650 | 16.660 | 16.660 | 1,050 |
| 2025-10-24 | 16.000 | 16.800 | 15.600 | 16.590 | 16.590 | 4,291 |
| 2025-10-23 | 16.000 | 17.050 | 16.000 | 16.820 | 16.820 | 9,811 |
| 2025-10-22 | 16.800 | 17.290 | 15.710 | 16.390 | 16.390 | 9,234 |
| 2025-10-21 | 17.350 | 17.350 | 16.430 | 16.900 | 16.900 | 1,902 |
| 2025-10-20 | 15.550 | 16.790 | 15.550 | 16.780 | 16.780 | 15,462 |
| 2025-10-17 | 17.190 | 17.190 | 16.100 | 16.140 | 16.140 | 28,713 |
| 2025-10-16 | 17.800 | 17.800 | 16.440 | 16.790 | 16.790 | 18,886 |
| 2025-10-15 | 16.970 | 17.450 | 16.400 | 17.000 | 17.000 | 34,556 |
| 2025-10-14 | 16.500 | 16.800 | 16.220 | 16.260 | 16.260 | 15,253 |
| 2025-10-13 | 16.750 | 16.750 | 15.800 | 16.160 | 16.160 | 11,668 |
| 2025-10-10 | 17.500 | 17.950 | 16.020 | 16.690 | 16.690 | 60,744 |
| 2025-10-09 | 17.950 | 17.950 | 16.000 | 16.990 | 16.990 | 46,912 |
| 2025-10-08 | 16.800 | 17.970 | 16.800 | 16.980 | 16.980 | 30,442 |
| 2025-10-07 | 16.600 | 18.000 | 16.600 | 17.010 | 17.010 | 91,345 |
| 2025-10-06 | 19.890 | 19.890 | 18.030 | 18.030 | 18.030 | 189,044 |
| 2025-10-03 | 18.500 | 20.250 | 18.120 | 20.030 | 20.030 | 669,623 |
| 2025-10-02 | 18.850 | 18.850 | 17.800 | 18.410 | 18.410 | 6,634 |
| 2025-10-01 | 18.990 | 19.500 | 16.950 | 18.430 | 18.430 | 25,022 |
| 2025-09-30 | 19.000 | 19.650 | 18.280 | 18.830 | 18.830 | 13,552 |
| 2025-09-29 | 19.380 | 19.380 | 18.650 | 19.000 | 19.000 | 31 |
| 2025-09-26 | 19.900 | 19.900 | 18.480 | 19.000 | 19.000 | 6,059 |
| 2025-09-25 | 18.990 | 19.630 | 18.910 | 19.050 | 19.050 | 21,004 |
| 2025-09-24 | 19.390 | 19.390 | 18.560 | 19.000 | 19.000 | 2,039 |
| 2025-09-23 | 19.680 | 19.680 | 18.510 | 18.840 | 18.840 | 2,648 |
| 2025-09-22 | 18.750 | 19.650 | 18.750 | 19.220 | 19.220 | 3,211 |
| 2025-09-19 | 18.520 | 19.890 | 18.300 | 19.050 | 19.050 | 15,981 |
| 2025-09-18 | 19.590 | 19.590 | 18.200 | 19.180 | 19.180 | 8,570 |
| 2025-09-17 | 19.000 | 19.000 | 18.510 | 18.590 | 18.590 | 3,260 |
| 2025-09-16 | 19.000 | 19.000 | 18.250 | 18.970 | 18.970 | 34,071 |
| 2025-09-15 | 19.600 | 19.600 | 18.550 | 19.200 | 19.200 | 228,308 |
| 2025-09-12 | 19.960 | 20.000 | 18.070 | 18.830 | 18.830 | 21,338 |
| 2025-09-11 | 18.790 | 19.750 | 18.000 | 19.230 | 19.230 | 51,775 |
| 2025-09-10 | 18.980 | 18.980 | 17.920 | 18.650 | 18.650 | 657 |
| 2025-09-09 | 19.200 | 19.200 | 18.150 | 18.820 | 18.820 | 9,712 |
| 2025-09-08 | 19.080 | 19.080 | 18.270 | 18.980 | 18.980 | 4,999 |
| 2025-09-05 | 20.000 | 20.000 | 18.520 | 19.270 | 19.270 | 9,265 |
| 2025-09-04 | 19.190 | 19.890 | 18.400 | 19.890 | 19.890 | 7,080 |
| 2025-09-03 | 19.500 | 20.000 | 19.010 | 19.200 | 19.200 | 7,111 |
| 2025-09-02 | 19.000 | 20.000 | 18.500 | 19.500 | 19.500 | 63,656 |
| 2025-09-01 | 18.500 | 19.490 | 18.310 | 18.590 | 18.590 | 11,829 |
| 2025-08-29 | 19.810 | 19.810 | 18.110 | 18.590 | 18.590 | 4,217 |
| 2025-08-28 | 19.150 | 19.150 | 18.000 | 18.880 | 18.880 | 12,923 |
| 2025-08-27 | 19.200 | 19.200 | 18.210 | 18.780 | 18.780 | 2,322 |
| 2025-08-26 | 19.010 | 19.390 | 18.370 | 19.000 | 19.000 | 5,552 |
| 2025-08-25 | 19.280 | 19.280 | 18.100 | 18.910 | 18.910 | 3,447 |
| 2025-08-22 | 19.980 | 19.980 | 18.030 | 18.400 | 18.400 | 8,919 |
| 2025-08-21 | 18.900 | 20.200 | 18.030 | 19.190 | 19.190 | 37,195 |
| 2025-08-20 | 18.030 | 18.870 | 17.900 | 18.820 | 18.820 | 3,837 |
| 2025-08-19 | 19.000 | 19.000 | 18.160 | 18.790 | 18.790 | 6,151 |
| 2025-08-18 | 19.100 | 19.400 | 18.050 | 18.970 | 18.970 | 8,838 |
| 2025-08-15 | 18.740 | 19.700 | 17.790 | 18.000 | 18.000 | 19,387 |
| 2025-08-13 | 19.190 | 19.190 | 17.620 | 18.570 | 18.570 | 9,591 |
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.