Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 16.69
-0.30 (-1.77%)
At close: Oct 10, 2025
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 18.52 | 19.89 | 18.30 | 19.05 | 19.05 | -0.68% | 15,981 |
| Sep 18, 2025 | 19.59 | 19.59 | 18.20 | 19.18 | 19.18 | 3.17% | 8,570 |
| Sep 17, 2025 | 19.00 | 19.00 | 18.51 | 18.59 | 18.59 | -2.00% | 3,260 |
| Sep 16, 2025 | 19.00 | 19.00 | 18.25 | 18.97 | 18.97 | -1.20% | 34,071 |
| Sep 15, 2025 | 19.60 | 19.60 | 18.55 | 19.20 | 19.20 | 1.96% | 228,308 |
| Sep 12, 2025 | 19.96 | 20.00 | 18.07 | 18.83 | 18.83 | -2.08% | 21,338 |
| Sep 11, 2025 | 18.79 | 19.75 | 18.00 | 19.23 | 19.23 | 3.11% | 51,775 |
| Sep 10, 2025 | 18.98 | 18.98 | 17.92 | 18.65 | 18.65 | -0.90% | 657 |
| Sep 9, 2025 | 19.20 | 19.20 | 18.15 | 18.82 | 18.82 | -0.84% | 9,712 |
| Sep 8, 2025 | 19.08 | 19.08 | 18.27 | 18.98 | 18.98 | -1.50% | 4,999 |
| Sep 5, 2025 | 20.00 | 20.00 | 18.52 | 19.27 | 19.27 | -3.12% | 9,265 |
| Sep 4, 2025 | 19.19 | 19.89 | 18.40 | 19.89 | 19.89 | 3.59% | 7,080 |
| Sep 3, 2025 | 19.50 | 20.00 | 19.01 | 19.20 | 19.20 | -1.54% | 7,111 |
| Sep 2, 2025 | 19.00 | 20.00 | 18.50 | 19.50 | 19.50 | 4.90% | 63,656 |
| Sep 1, 2025 | 18.50 | 19.49 | 18.31 | 18.59 | 18.59 | - | 11,829 |
| Aug 29, 2025 | 19.81 | 19.81 | 18.11 | 18.59 | 18.59 | -1.54% | 4,217 |
| Aug 28, 2025 | 19.15 | 19.15 | 18.00 | 18.88 | 18.88 | 0.53% | 12,923 |
| Aug 27, 2025 | 19.20 | 19.20 | 18.21 | 18.78 | 18.78 | -1.16% | 2,322 |
| Aug 26, 2025 | 19.01 | 19.39 | 18.37 | 19.00 | 19.00 | 0.48% | 5,552 |
| Aug 25, 2025 | 19.28 | 19.28 | 18.10 | 18.91 | 18.91 | 2.77% | 3,447 |
| Aug 22, 2025 | 19.98 | 19.98 | 18.03 | 18.40 | 18.40 | -4.12% | 8,919 |
| Aug 21, 2025 | 18.90 | 20.20 | 18.03 | 19.19 | 19.19 | 1.97% | 37,195 |
| Aug 20, 2025 | 18.03 | 18.87 | 17.90 | 18.82 | 18.82 | 0.16% | 3,837 |
| Aug 19, 2025 | 19.00 | 19.00 | 18.16 | 18.79 | 18.79 | -0.95% | 6,151 |
| Aug 18, 2025 | 19.10 | 19.40 | 18.05 | 18.97 | 18.97 | 5.39% | 8,838 |
| Aug 15, 2025 | 18.74 | 19.70 | 17.79 | 18.00 | 18.00 | -3.07% | 19,387 |
| Aug 13, 2025 | 19.19 | 19.19 | 17.62 | 18.57 | 18.57 | -0.64% | 9,591 |
| Aug 12, 2025 | 19.20 | 19.20 | 18.00 | 18.69 | 18.69 | 2.35% | 7,570 |
| Aug 11, 2025 | 19.20 | 19.20 | 18.10 | 18.26 | 18.26 | -2.72% | 2,476 |
| Aug 8, 2025 | 19.30 | 19.30 | 17.20 | 18.77 | 18.77 | 1.79% | 7,343 |
| Aug 7, 2025 | 19.50 | 19.50 | 17.20 | 18.44 | 18.44 | -2.90% | 6,486 |
| Aug 6, 2025 | 19.38 | 19.38 | 18.30 | 18.99 | 18.99 | 3.77% | 11,482 |
| Aug 5, 2025 | 19.58 | 19.58 | 18.01 | 18.30 | 18.30 | -5.13% | 4,327 |
| Aug 4, 2025 | 19.85 | 19.85 | 18.15 | 19.29 | 19.29 | -1.93% | 5,045 |
| Aug 1, 2025 | 18.14 | 19.70 | 18.14 | 19.67 | 19.67 | 1.71% | 4,103 |