Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 19.34
-0.04 (-0.21%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.14 | 19.70 | 18.14 | 19.67 | 19.67 | 1.71% | 4,103 |
| Jul 31, 2025 | 19.89 | 19.89 | 17.70 | 19.34 | 19.34 | -0.21% | 13,537 |
| Jul 30, 2025 | 19.90 | 19.90 | 19.04 | 19.38 | 19.38 | 1.47% | 9,321 |
| Jul 29, 2025 | 21.80 | 21.80 | 18.84 | 19.10 | 19.10 | -8.74% | 52,943 |
| Jul 28, 2025 | 22.25 | 22.45 | 20.51 | 20.93 | 20.93 | 2.05% | 304,349 |
| Jul 25, 2025 | 20.50 | 21.15 | 19.50 | 20.51 | 20.51 | 6.66% | 434,509 |
| Jul 24, 2025 | 17.44 | 19.23 | 17.05 | 19.23 | 19.23 | 10.01% | 264,690 |
| Jul 23, 2025 | 17.79 | 17.79 | 16.65 | 17.48 | 17.48 | 2.70% | 5,794 |
| Jul 22, 2025 | 17.90 | 17.90 | 16.30 | 17.02 | 17.02 | 0.18% | 34,764 |
| Jul 21, 2025 | 17.21 | 18.17 | 14.88 | 16.99 | 16.99 | 2.78% | 98,987 |
| Jul 18, 2025 | 17.43 | 17.43 | 16.13 | 16.53 | 16.53 | -3.56% | 1,303 |
| Jul 17, 2025 | 17.15 | 18.00 | 16.50 | 17.14 | 17.14 | 0.35% | 17,964 |
| Jul 16, 2025 | 17.45 | 17.45 | 16.00 | 17.08 | 17.08 | -0.41% | 18,355 |
| Jul 15, 2025 | 17.67 | 17.67 | 16.60 | 17.15 | 17.15 | -0.12% | 6,991 |
| Jul 14, 2025 | 17.50 | 17.70 | 16.56 | 17.17 | 17.17 | -1.89% | 8,246 |
| Jul 11, 2025 | 17.75 | 18.00 | 17.13 | 17.50 | 17.50 | -0.85% | 15,468 |
| Jul 10, 2025 | 17.25 | 18.17 | 16.63 | 17.65 | 17.65 | 3.28% | 52,231 |
| Jul 9, 2025 | 17.10 | 17.50 | 16.44 | 17.09 | 17.09 | -0.06% | 42,839 |
| Jul 8, 2025 | 18.49 | 18.49 | 16.01 | 17.10 | 17.10 | -3.12% | 48,113 |
| Jul 7, 2025 | 19.19 | 19.19 | 17.27 | 17.65 | 17.65 | -8.03% | 30,899 |
| Jul 4, 2025 | 18.60 | 19.20 | 17.55 | 19.19 | 19.19 | 3.12% | 2,330 |
| Jul 3, 2025 | 18.99 | 18.99 | 17.61 | 18.61 | 18.61 | 0.59% | 1,846 |
| Jul 2, 2025 | 18.05 | 19.80 | 18.05 | 18.50 | 18.50 | -0.91% | 386,362 |
| Jul 1, 2025 | 18.01 | 18.34 | 18.01 | 18.67 | 18.67 | - | 2 |
| Jun 30, 2025 | 19.08 | 19.08 | 18.64 | 18.67 | 18.67 | -2.15% | 8,704 |
| Jun 27, 2025 | 18.85 | 19.40 | 18.00 | 19.08 | 19.08 | 5.47% | 40,538 |
| Jun 26, 2025 | 18.85 | 18.85 | 17.55 | 18.09 | 18.09 | -2.22% | 2,040 |
| Jun 25, 2025 | 18.93 | 18.93 | 18.00 | 18.50 | 18.50 | 1.87% | 30,509 |
| Jun 24, 2025 | 17.25 | 18.40 | 16.30 | 18.16 | 18.16 | 6.14% | 7,435 |
| Jun 23, 2025 | 18.88 | 18.88 | 15.89 | 17.11 | 17.11 | -3.06% | 26,596 |
| Jun 20, 2025 | 19.35 | 19.35 | 17.30 | 17.65 | 17.65 | -5.01% | 7,345 |
| Jun 19, 2025 | 18.95 | 18.95 | 17.56 | 18.58 | 18.58 | 1.25% | 5,356 |
| Jun 18, 2025 | 18.96 | 18.96 | 17.62 | 18.35 | 18.35 | -0.49% | 7,364 |
| Jun 17, 2025 | 18.65 | 19.00 | 17.71 | 18.44 | 18.44 | 2.67% | 56,949 |
| Jun 16, 2025 | 18.30 | 18.30 | 16.86 | 17.96 | 17.96 | 0.28% | 7,699 |
| Jun 13, 2025 | 18.70 | 18.70 | 16.71 | 17.91 | 17.91 | -0.11% | 9,822 |
| Jun 12, 2025 | 18.40 | 18.40 | 17.02 | 17.93 | 17.93 | 1.30% | 19,379 |
| Jun 11, 2025 | 17.73 | 18.20 | 16.50 | 17.70 | 17.70 | -0.17% | 41,101 |
| Jun 10, 2025 | 18.50 | 18.50 | 17.05 | 17.73 | 17.73 | -2.58% | 15,170 |
| Jun 5, 2025 | 18.36 | 19.25 | 17.35 | 18.20 | 18.20 | -0.87% | 33,754 |
| Jun 4, 2025 | 20.38 | 20.44 | 17.13 | 18.36 | 18.36 | -2.44% | 125,951 |
| Jun 3, 2025 | 17.91 | 18.82 | 16.02 | 18.82 | 18.82 | 9.99% | 108,483 |
| Jun 2, 2025 | 17.95 | 17.95 | 17.11 | 17.11 | 17.11 | -3.44% | 7,214 |
| May 30, 2025 | 17.99 | 18.10 | 16.61 | 17.72 | 17.72 | 1.03% | 49,436 |
| May 29, 2025 | 17.50 | 17.94 | 16.25 | 17.54 | 17.54 | 2.04% | 57,727 |
| May 27, 2025 | 17.50 | 17.50 | 16.51 | 17.19 | 17.19 | 1.12% | 16,810 |
| May 26, 2025 | 16.24 | 17.44 | 15.61 | 17.00 | 17.00 | 4.68% | 35,645 |
| May 23, 2025 | 16.50 | 17.00 | 15.70 | 16.24 | 16.24 | -1.34% | 24,304 |
| May 22, 2025 | 16.50 | 16.50 | 15.08 | 16.46 | 16.46 | 3.78% | 11,091 |
| May 21, 2025 | 15.70 | 16.24 | 15.03 | 15.86 | 15.86 | 1.34% | 27,713 |