Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 14.98
-1.11 (-6.90%)
At close: Jan 30, 2026
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.36 | 16.90 | 14.70 | 14.98 | 14.98 | -6.90% | 32,263 |
| Jan 29, 2026 | 16.81 | 17.97 | 15.50 | 16.09 | 16.09 | -3.94% | 25,672 |
| Jan 28, 2026 | 16.20 | 16.78 | 16.18 | 16.75 | 16.75 | 2.95% | 5,688 |
| Jan 27, 2026 | 16.99 | 17.00 | 15.25 | 16.27 | 16.27 | 2.20% | 8,749 |
| Jan 26, 2026 | 16.20 | 16.85 | 15.33 | 15.92 | 15.92 | -1.91% | 29,104 |
| Jan 23, 2026 | 17.10 | 17.90 | 15.70 | 16.23 | 16.23 | -0.55% | 38,236 |
| Jan 22, 2026 | 15.00 | 16.69 | 14.61 | 16.32 | 16.32 | 7.58% | 152,518 |
| Jan 21, 2026 | 15.40 | 15.70 | 14.73 | 15.17 | 15.17 | -4.11% | 32,239 |
| Jan 20, 2026 | 15.99 | 15.99 | 15.27 | 15.82 | 15.82 | - | 314 |
| Jan 19, 2026 | 15.15 | 17.40 | 14.51 | 15.82 | 15.82 | -1.06% | 56,533 |
| Jan 16, 2026 | 16.20 | 16.90 | 15.25 | 15.99 | 15.99 | 3.70% | 2,546 |
| Jan 15, 2026 | 15.11 | 15.85 | 15.11 | 15.42 | 15.42 | 0.06% | 3,724 |
| Jan 14, 2026 | 15.51 | 15.89 | 15.41 | 15.41 | 15.41 | -3.63% | 2,802 |
| Jan 13, 2026 | 15.55 | 15.99 | 15.55 | 15.99 | 15.99 | -1.17% | 2,503 |
| Jan 12, 2026 | 16.98 | 16.98 | 15.85 | 16.18 | 16.18 | - | 89 |
| Jan 9, 2026 | 16.30 | 16.74 | 15.55 | 16.18 | 16.18 | -0.31% | 1,299 |
| Jan 8, 2026 | 16.55 | 16.55 | 15.80 | 16.23 | 16.23 | 1.44% | 34,137 |
| Jan 7, 2026 | 15.57 | 16.11 | 15.57 | 16.00 | 16.00 | -1.11% | 43,604 |
| Jan 6, 2026 | 15.56 | 16.19 | 15.40 | 16.18 | 16.18 | 0.12% | 11,253 |
| Jan 5, 2026 | 16.35 | 16.35 | 15.45 | 16.16 | 16.16 | 0.62% | 19,450 |
| Jan 2, 2026 | 16.80 | 16.90 | 15.50 | 16.06 | 16.06 | 1.65% | 19,549 |
| Jan 1, 2026 | 16.89 | 16.89 | 15.21 | 15.80 | 15.80 | -4.93% | 9,089 |
| Dec 31, 2025 | 16.97 | 16.97 | 15.21 | 16.62 | 16.62 | 4.79% | 1,277 |
| Dec 30, 2025 | 16.27 | 16.27 | 15.21 | 15.86 | 15.86 | 0.57% | 17,141 |
| Dec 29, 2025 | 15.95 | 15.95 | 15.16 | 15.77 | 15.77 | 1.87% | 4,437 |
| Dec 26, 2025 | 16.19 | 16.19 | 15.40 | 15.48 | 15.48 | -2.03% | 2,540 |
| Dec 24, 2025 | 16.80 | 16.80 | 15.76 | 15.80 | 15.80 | -3.01% | 2,447 |
| Dec 23, 2025 | 16.70 | 16.70 | 15.66 | 16.29 | 16.29 | -0.24% | 1,956 |
| Dec 22, 2025 | 16.39 | 16.65 | 15.33 | 16.33 | 16.33 | - | 1,225 |
| Dec 19, 2025 | 16.88 | 16.89 | 15.83 | 16.33 | 16.33 | 2.06% | 9,451 |
| Dec 18, 2025 | 16.69 | 16.69 | 15.61 | 16.00 | 16.00 | -2.38% | 3,890 |
| Dec 17, 2025 | 16.90 | 16.90 | 15.80 | 16.39 | 16.39 | 1.93% | 4,470 |
| Dec 16, 2025 | 16.47 | 16.47 | 15.90 | 16.08 | 16.08 | 1.13% | 62,388 |
| Dec 15, 2025 | 16.49 | 16.49 | 15.90 | 15.90 | 15.90 | - | 16,560 |
| Dec 12, 2025 | 15.90 | 16.73 | 15.86 | 15.90 | 15.90 | -3.93% | 4,525 |
| Dec 11, 2025 | 16.15 | 16.69 | 15.40 | 16.55 | 16.55 | -0.18% | 11,009 |
| Dec 10, 2025 | 16.89 | 16.89 | 15.80 | 16.58 | 16.58 | -1.25% | 9,537 |
| Dec 9, 2025 | 16.89 | 16.89 | 16.07 | 16.79 | 16.79 | 0.78% | 4,207 |
| Dec 8, 2025 | 16.00 | 16.69 | 16.00 | 16.66 | 16.66 | 0.48% | 833 |
| Dec 5, 2025 | 16.62 | 16.80 | 15.58 | 16.58 | 16.58 | 1.34% | 5,695 |
| Dec 4, 2025 | 16.44 | 16.44 | 15.99 | 16.36 | 16.36 | - | 5,202 |
| Dec 3, 2025 | 16.63 | 16.63 | 15.05 | 16.36 | 16.36 | 1.30% | 10,573 |
| Dec 2, 2025 | 16.07 | 16.70 | 16.00 | 16.15 | 16.15 | -1.88% | 4,029 |
| Dec 1, 2025 | 16.45 | 16.49 | 16.02 | 16.46 | 16.46 | -0.24% | 3,013 |
| 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 |