Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 18.65
-0.17 (-0.90%)
At close: Sep 10, 2025
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |