Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 16.18
-0.05 (-0.31%)
At close: Jan 9, 2026
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |