Skip to main content
Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.56
+1.08 (8.65%)
At close: Mar 5, 2026

PSX:CLVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.5013.7311.5713.5613.568.65%101,101
Mar 4, 202612.2212.5011.9512.4812.480.73%3,917
Mar 3, 202612.4012.5011.5512.3912.392.14%9,409
Mar 2, 202611.3013.6511.3012.1312.13-3.42%117,383
Feb 27, 202614.4914.4912.5012.5612.56-9.58%74,699
Feb 26, 202615.0015.0013.8113.8913.89-9.45%26,607
Feb 25, 202615.3515.3513.9115.3415.340.46%12,914
Feb 24, 202614.5614.9913.8515.2715.27-257
Feb 23, 202614.5014.5014.5015.2715.27-20
Feb 20, 202614.2815.5014.2815.2715.270.66%4,869
Feb 19, 202615.3915.3914.8915.1715.17-415
Feb 18, 202614.7515.3014.2215.1715.170.26%14,754
Feb 17, 202615.1015.1014.5515.1315.13-52
Feb 16, 202615.1915.1914.9015.1315.13-6
Feb 13, 202615.4516.5014.2215.1315.13-0.66%3,876
Feb 12, 202615.2515.2514.9915.2315.23-270
Feb 11, 202615.0015.3815.0015.2315.23-1.99%1,143
Feb 10, 202615.5415.5515.5415.5415.541.77%2,006
Feb 9, 202615.1415.5015.0015.2715.27-1.61%10,205
Feb 6, 202615.7015.7015.1115.5215.520.26%527
Feb 4, 202615.6415.6415.3015.4815.48-202
Feb 3, 202615.7015.7015.4815.4815.48-242
Feb 2, 202615.1715.6715.1715.4815.483.34%8,169
Jan 30, 202616.3616.9014.7014.9814.98-6.90%32,263
Jan 29, 202616.8117.9715.5016.0916.09-3.94%25,672
Jan 28, 202616.2016.7816.1816.7516.752.95%5,688
Jan 27, 202616.9917.0015.2516.2716.272.20%8,749
Jan 26, 202616.2016.8515.3315.9215.92-1.91%29,104
Jan 23, 202617.1017.9015.7016.2316.23-0.55%38,236
Jan 22, 202615.0016.6914.6116.3216.327.58%152,518
Jan 21, 202615.4015.7014.7315.1715.17-4.11%32,239
Jan 20, 202615.9915.9915.2715.8215.82-314
Jan 19, 202615.1517.4014.5115.8215.82-1.06%56,533
Jan 16, 202616.2016.9015.2515.9915.993.70%2,546
Jan 15, 202615.1115.8515.1115.4215.420.06%3,724
Jan 14, 202615.5115.8915.4115.4115.41-3.63%2,802
Jan 13, 202615.5515.9915.5515.9915.99-1.17%2,503
Jan 12, 202616.9816.9815.8516.1816.18-89
Jan 9, 202616.3016.7415.5516.1816.18-0.31%1,299
Jan 8, 202616.5516.5515.8016.2316.231.44%34,137
Jan 7, 202615.5716.1115.5716.0016.00-1.11%43,604
Jan 6, 202615.5616.1915.4016.1816.180.12%11,253
Jan 5, 202616.3516.3515.4516.1616.160.62%19,450
Jan 2, 202616.8016.9015.5016.0616.061.65%19,549
Jan 1, 202616.8916.8915.2115.8015.80-4.93%9,089
Dec 31, 202516.9716.9715.2116.6216.624.79%1,277
Dec 30, 202516.2716.2715.2115.8615.860.57%17,141
Dec 29, 202515.9515.9515.1615.7715.771.87%4,437
Dec 26, 202516.1916.1915.4015.4815.48-2.03%2,540
Dec 24, 202516.8016.8015.7615.8015.80-3.01%2,447
Dec 23, 202516.7016.7015.6616.2916.29-0.24%1,956
Dec 22, 202516.3916.6515.3316.3316.33-1,225
Dec 19, 202516.8816.8915.8316.3316.332.06%9,451
Dec 18, 202516.6916.6915.6116.0016.00-2.38%3,890
Dec 17, 202516.9016.9015.8016.3916.391.93%4,470
Dec 16, 202516.4716.4715.9016.0816.081.13%62,388
Dec 15, 202516.4916.4915.9015.9015.90-16,560
Dec 12, 202515.9016.7315.8615.9015.90-3.93%4,525
Dec 11, 202516.1516.6915.4016.5516.55-0.18%11,009
Dec 10, 202516.8916.8915.8016.5816.58-1.25%9,537
Dec 9, 202516.8916.8916.0716.7916.790.78%4,207
Dec 8, 202516.0016.6916.0016.6616.660.48%833
Dec 5, 202516.6216.8015.5816.5816.581.34%5,695
Dec 4, 202516.4416.4415.9916.3616.36-5,202
Dec 3, 202516.6316.6315.0516.3616.361.30%10,573
Dec 2, 202516.0716.7016.0016.1516.15-1.88%4,029
Dec 1, 202516.4516.4916.0216.4616.46-0.24%3,013
Nov 28, 202516.7516.7516.1116.5016.50-1.26%2,209
Nov 27, 202516.2616.7516.2016.7116.71-0.71%6,893
Nov 26, 202516.9016.9015.9916.8316.83-7,755
Nov 25, 202516.9416.9416.5016.8316.830.84%1,456
Nov 24, 202516.9916.9916.1516.6916.691.15%2,360
Nov 21, 202516.9716.9716.1016.5016.50-2.14%5,018
Nov 20, 202516.9716.9716.5016.8616.86-0.65%7,303
Nov 19, 202516.0116.9916.0116.9716.97-1.22%20,500
Nov 18, 202517.2417.2416.2017.1817.182.69%6,111
Nov 17, 202517.2417.2416.5016.7316.73-1.53%31,753
Nov 14, 202518.0018.0015.3216.9916.990.06%16,051
Nov 13, 202516.9816.9816.9816.9816.982.78%1,001
Nov 12, 202516.9816.9815.9016.5216.52-2.59%3,451
Nov 11, 202517.4017.4016.1716.9616.96-1.28%3,162
Nov 10, 202516.1017.2516.1017.1817.18-1.21%12,160
Nov 7, 202517.6017.6015.6117.3917.392.35%5,307
Nov 6, 202517.4917.4916.1116.9916.99-0.06%4,078
Nov 5, 202516.9517.4516.2117.0017.001.55%83,732
Nov 4, 202516.1016.9016.1016.7416.74-10,103
Nov 3, 202517.1017.1015.4216.7416.740.12%8,059
Oct 31, 202517.5017.5015.5216.7216.72-0.24%37,187
Oct 30, 202516.9916.9915.0216.7616.762.38%10,699
Oct 29, 202515.5616.4015.5616.3716.372.44%4,946
Oct 28, 202516.6017.0015.0215.9815.98-4.08%49,861
Oct 27, 202516.6816.6816.6516.6616.660.42%1,050
Oct 24, 202516.0016.8015.6016.5916.59-1.37%4,291
Oct 23, 202516.0017.0516.0016.8216.822.62%9,811
Oct 22, 202516.8017.2915.7116.3916.39-3.02%9,234
Oct 21, 202517.3517.3516.4316.9016.900.72%1,902
Oct 20, 202515.5516.7915.5516.7816.783.97%15,462
Oct 17, 202517.1917.1916.1016.1416.14-3.87%28,713
Oct 16, 202517.8017.8016.4416.7916.79-1.24%18,886
Oct 15, 202516.9717.4516.4017.0017.004.55%34,556