Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan · Delayed Price · Currency is PKR 32.04
-3.56 (-10.00%)
At close: Sep 14, 2026
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -10.00% | 186,530 |
| Sep 11, 2026 | 33.55 | 39.50 | 33.55 | 35.60 | 35.60 | -4.51% | 5,154,260 |
| Sep 10, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -10.00% | 19,247 |
| Sep 9, 2026 | 44.99 | 44.99 | 41.42 | 41.42 | 41.42 | -10.00% | 286,958 |
| Sep 8, 2026 | 52.90 | 56.24 | 46.02 | 46.02 | 46.02 | -9.99% | 4,100,884 |
| Sep 7, 2026 | 50.00 | 54.37 | 47.00 | 51.13 | 51.13 | 3.44% | 4,854,622 |
| Sep 4, 2026 | 47.47 | 49.43 | 46.50 | 49.43 | 49.43 | 9.99% | 925,640 |
| Sep 3, 2026 | 43.43 | 44.94 | 38.00 | 44.94 | 44.94 | 10.01% | 2,022,987 |
| Sep 2, 2026 | 46.00 | 48.75 | 40.76 | 40.85 | 40.85 | -9.80% | 3,976,720 |
| Sep 1, 2026 | 40.00 | 45.29 | 38.10 | 45.29 | 45.29 | 10.01% | 1,948,869 |
| Aug 31, 2026 | 38.40 | 41.17 | 35.00 | 41.17 | 41.17 | 9.99% | 2,635,772 |
| Aug 28, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 9.99% | 280,198 |
| Aug 27, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 9.99% | 769,251 |
| Aug 25, 2026 | 29.75 | 32.99 | 27.25 | 30.94 | 30.94 | 3.17% | 8,246,650 |
| Aug 24, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 10.01% | 1,110,073 |
| Aug 21, 2026 | 27.26 | 27.26 | 25.40 | 27.26 | 27.26 | 10.01% | 3,217,300 |
| Aug 20, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 9.99% | 343,479 |
| Aug 19, 2026 | 20.90 | 22.53 | 20.42 | 22.53 | 22.53 | 10.01% | 7,227,042 |
| Aug 18, 2026 | 20.31 | 21.40 | 20.30 | 20.48 | 20.48 | -4.34% | 276,860 |
| Aug 17, 2026 | 22.88 | 26.17 | 21.41 | 21.41 | 21.41 | -10.00% | 2,066,833 |
| Aug 13, 2026 | 22.92 | 25.26 | 20.66 | 23.79 | 23.79 | 3.61% | 1,482,590 |
| Aug 12, 2026 | 20.94 | 22.96 | 19.12 | 22.96 | 22.96 | 10.01% | 1,064,353 |
| Aug 11, 2026 | 19.37 | 20.94 | 17.60 | 20.87 | 20.87 | 9.61% | 421,254 |
| Aug 10, 2026 | 19.49 | 19.49 | 18.55 | 19.04 | 19.04 | 1.17% | 6,492 |
| Aug 7, 2026 | 19.00 | 19.65 | 18.50 | 18.82 | 18.82 | -2.74% | 73,612 |
| Aug 6, 2026 | 20.25 | 20.30 | 18.90 | 19.35 | 19.35 | -2.67% | 193,596 |
| Aug 5, 2026 | 20.38 | 20.38 | 18.75 | 19.88 | 19.88 | 7.29% | 497,699 |
| Aug 4, 2026 | 17.30 | 18.84 | 16.55 | 18.53 | 18.53 | 8.17% | 165,537 |
| Aug 3, 2026 | 17.40 | 17.40 | 16.62 | 17.13 | 17.13 | 1.30% | 32,490 |
| Jul 31, 2026 | 17.10 | 17.39 | 16.50 | 16.91 | 16.91 | 3.11% | 20,028 |
| Jul 30, 2026 | 17.20 | 17.20 | 16.25 | 16.40 | 16.40 | -1.86% | 40,260 |
| Jul 29, 2026 | 17.33 | 17.33 | 16.60 | 16.71 | 16.71 | -2.51% | 53,340 |
| Jul 28, 2026 | 16.99 | 18.24 | 16.40 | 17.14 | 17.14 | 3.38% | 242,221 |
| Jul 27, 2026 | 17.80 | 17.80 | 16.52 | 16.58 | 16.58 | 0.55% | 76,212 |
| Jul 24, 2026 | 16.35 | 16.99 | 16.00 | 16.49 | 16.49 | -2.19% | 11,119 |
| Jul 23, 2026 | 17.20 | 17.20 | 16.30 | 16.86 | 16.86 | 0.84% | 13,243 |
| Jul 22, 2026 | 17.00 | 17.40 | 16.20 | 16.72 | 16.72 | -3.91% | 106,472 |
| Jul 21, 2026 | 16.52 | 17.40 | 16.50 | 17.40 | 17.40 | 2.47% | 49,968 |
| Jul 20, 2026 | 15.61 | 17.40 | 15.61 | 16.98 | 16.98 | 3.98% | 9,452 |
| Jul 17, 2026 | 17.80 | 17.80 | 16.30 | 16.33 | 16.33 | -3.94% | 11,129 |
| Jul 16, 2026 | 17.50 | 17.86 | 16.50 | 17.00 | 17.00 | -2.30% | 98,899 |
| Jul 15, 2026 | 16.12 | 17.99 | 16.12 | 17.40 | 17.40 | 4.07% | 20,443 |
| Jul 14, 2026 | 18.20 | 18.20 | 16.00 | 16.72 | 16.72 | -4.78% | 40,929 |
| Jul 13, 2026 | 17.50 | 18.30 | 16.00 | 17.56 | 17.56 | 0.98% | 107,831 |
| Jul 10, 2026 | 19.50 | 19.50 | 17.18 | 17.39 | 17.39 | -8.81% | 148,543 |
| Jul 9, 2026 | 20.00 | 22.80 | 18.75 | 19.07 | 19.07 | -8.01% | 636,127 |
| Jul 8, 2026 | 21.00 | 22.49 | 20.73 | 20.73 | 20.73 | -9.99% | 99,572 |
| Jul 7, 2026 | 23.89 | 24.65 | 22.50 | 23.03 | 23.03 | 2.77% | 764,600 |
| Jul 6, 2026 | 22.41 | 22.41 | 22.00 | 22.41 | 22.41 | 10.01% | 245,264 |
| Jul 3, 2026 | 18.52 | 20.37 | 16.90 | 20.37 | 20.37 | 9.99% | 367,605 |