Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 16.50
-0.21 (-1.26%)
At close: Nov 28, 2025
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.75 | 16.75 | 16.11 | 16.50 | 16.50 | -1.26% | 2,209 |
| Nov 27, 2025 | 16.26 | 16.75 | 16.20 | 16.71 | 16.71 | -0.71% | 6,893 |
| Nov 26, 2025 | 16.90 | 16.90 | 15.99 | 16.83 | 16.83 | - | 7,755 |
| Nov 25, 2025 | 16.94 | 16.94 | 16.50 | 16.83 | 16.83 | 0.84% | 1,456 |
| Nov 24, 2025 | 16.99 | 16.99 | 16.15 | 16.69 | 16.69 | 1.15% | 2,360 |
| Nov 21, 2025 | 16.97 | 16.97 | 16.10 | 16.50 | 16.50 | -2.14% | 5,018 |
| Nov 20, 2025 | 16.97 | 16.97 | 16.50 | 16.86 | 16.86 | -0.65% | 7,303 |
| Nov 19, 2025 | 16.01 | 16.99 | 16.01 | 16.97 | 16.97 | -1.22% | 20,500 |
| Nov 18, 2025 | 17.24 | 17.24 | 16.20 | 17.18 | 17.18 | 2.69% | 6,111 |
| Nov 17, 2025 | 17.24 | 17.24 | 16.50 | 16.73 | 16.73 | -1.53% | 31,753 |
| Nov 14, 2025 | 18.00 | 18.00 | 15.32 | 16.99 | 16.99 | 0.06% | 16,051 |
| Nov 13, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.78% | 1,001 |
| Nov 12, 2025 | 16.98 | 16.98 | 15.90 | 16.52 | 16.52 | -2.59% | 3,451 |
| Nov 11, 2025 | 17.40 | 17.40 | 16.17 | 16.96 | 16.96 | -1.28% | 3,162 |
| Nov 10, 2025 | 16.10 | 17.25 | 16.10 | 17.18 | 17.18 | -1.21% | 12,160 |
| Nov 7, 2025 | 17.60 | 17.60 | 15.61 | 17.39 | 17.39 | 2.35% | 5,307 |
| Nov 6, 2025 | 17.49 | 17.49 | 16.11 | 16.99 | 16.99 | -0.06% | 4,078 |
| Nov 5, 2025 | 16.95 | 17.45 | 16.21 | 17.00 | 17.00 | 1.55% | 83,732 |
| Nov 4, 2025 | 16.10 | 16.90 | 16.10 | 16.74 | 16.74 | - | 10,103 |
| Nov 3, 2025 | 17.10 | 17.10 | 15.42 | 16.74 | 16.74 | 0.12% | 8,059 |
| Oct 31, 2025 | 17.50 | 17.50 | 15.52 | 16.72 | 16.72 | -0.24% | 37,187 |
| Oct 30, 2025 | 16.99 | 16.99 | 15.02 | 16.76 | 16.76 | 2.38% | 10,699 |
| Oct 29, 2025 | 15.56 | 16.40 | 15.56 | 16.37 | 16.37 | 2.44% | 4,946 |
| Oct 28, 2025 | 16.60 | 17.00 | 15.02 | 15.98 | 15.98 | -4.08% | 49,861 |
| Oct 27, 2025 | 16.68 | 16.68 | 16.65 | 16.66 | 16.66 | 0.42% | 1,050 |
| Oct 24, 2025 | 16.00 | 16.80 | 15.60 | 16.59 | 16.59 | -1.37% | 4,291 |
| Oct 23, 2025 | 16.00 | 17.05 | 16.00 | 16.82 | 16.82 | 2.62% | 9,811 |
| Oct 22, 2025 | 16.80 | 17.29 | 15.71 | 16.39 | 16.39 | -3.02% | 9,234 |
| Oct 21, 2025 | 17.35 | 17.35 | 16.43 | 16.90 | 16.90 | 0.72% | 1,902 |
| Oct 20, 2025 | 15.55 | 16.79 | 15.55 | 16.78 | 16.78 | 3.97% | 15,462 |
| Oct 17, 2025 | 17.19 | 17.19 | 16.10 | 16.14 | 16.14 | -3.87% | 28,713 |
| Oct 16, 2025 | 17.80 | 17.80 | 16.44 | 16.79 | 16.79 | -1.24% | 18,886 |
| Oct 15, 2025 | 16.97 | 17.45 | 16.40 | 17.00 | 17.00 | 4.55% | 34,556 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.22 | 16.26 | 16.26 | 0.62% | 15,253 |
| Oct 13, 2025 | 16.75 | 16.75 | 15.80 | 16.16 | 16.16 | -3.18% | 11,668 |
| Oct 10, 2025 | 17.50 | 17.95 | 16.02 | 16.69 | 16.69 | -1.77% | 60,744 |
| Oct 9, 2025 | 17.95 | 17.95 | 16.00 | 16.99 | 16.99 | 0.06% | 46,912 |
| Oct 8, 2025 | 16.80 | 17.97 | 16.80 | 16.98 | 16.98 | -0.18% | 30,442 |
| Oct 7, 2025 | 16.60 | 18.00 | 16.60 | 17.01 | 17.01 | -5.66% | 91,345 |
| Oct 6, 2025 | 19.89 | 19.89 | 18.03 | 18.03 | 18.03 | -9.99% | 189,044 |
| Oct 3, 2025 | 18.50 | 20.25 | 18.12 | 20.03 | 20.03 | 8.80% | 669,623 |
| Oct 2, 2025 | 18.85 | 18.85 | 17.80 | 18.41 | 18.41 | -0.11% | 6,634 |
| Oct 1, 2025 | 18.99 | 19.50 | 16.95 | 18.43 | 18.43 | -2.12% | 25,022 |
| Sep 30, 2025 | 19.00 | 19.65 | 18.28 | 18.83 | 18.83 | -0.89% | 13,552 |
| Sep 29, 2025 | 19.38 | 19.38 | 18.65 | 19.00 | 19.00 | - | 31 |
| Sep 26, 2025 | 19.90 | 19.90 | 18.48 | 19.00 | 19.00 | -0.26% | 6,059 |
| Sep 25, 2025 | 18.99 | 19.63 | 18.91 | 19.05 | 19.05 | 0.26% | 21,004 |
| Sep 24, 2025 | 19.39 | 19.39 | 18.56 | 19.00 | 19.00 | 0.85% | 2,039 |
| Sep 23, 2025 | 19.68 | 19.68 | 18.51 | 18.84 | 18.84 | -1.98% | 2,648 |
| Sep 22, 2025 | 18.75 | 19.65 | 18.75 | 19.22 | 19.22 | 0.89% | 3,211 |