Cordoba Logistics & Ventures Limited (PSX:CLVL)
Pakistan
· Delayed Price · Currency is PKR 16.58
+0.22 (1.34%)
At close: Dec 5, 2025
PSX:CLVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 16.99 | 16.99 | 15.02 | 16.76 | 16.76 | 2.38% | 10,699 |
| Oct 29, 2025 | 15.56 | 16.40 | 15.56 | 16.37 | 16.37 | 2.44% | 4,946 |
| Oct 28, 2025 | 16.60 | 17.00 | 15.02 | 15.98 | 15.98 | -4.08% | 49,861 |
| Oct 27, 2025 | 16.68 | 16.68 | 16.65 | 16.66 | 16.66 | 0.42% | 1,050 |
| Oct 24, 2025 | 16.00 | 16.80 | 15.60 | 16.59 | 16.59 | -1.37% | 4,291 |
| Oct 23, 2025 | 16.00 | 17.05 | 16.00 | 16.82 | 16.82 | 2.62% | 9,811 |
| Oct 22, 2025 | 16.80 | 17.29 | 15.71 | 16.39 | 16.39 | -3.02% | 9,234 |
| Oct 21, 2025 | 17.35 | 17.35 | 16.43 | 16.90 | 16.90 | 0.72% | 1,902 |
| Oct 20, 2025 | 15.55 | 16.79 | 15.55 | 16.78 | 16.78 | 3.97% | 15,462 |
| Oct 17, 2025 | 17.19 | 17.19 | 16.10 | 16.14 | 16.14 | -3.87% | 28,713 |
| Oct 16, 2025 | 17.80 | 17.80 | 16.44 | 16.79 | 16.79 | -1.24% | 18,886 |
| Oct 15, 2025 | 16.97 | 17.45 | 16.40 | 17.00 | 17.00 | 4.55% | 34,556 |
| Oct 14, 2025 | 16.50 | 16.80 | 16.22 | 16.26 | 16.26 | 0.62% | 15,253 |
| Oct 13, 2025 | 16.75 | 16.75 | 15.80 | 16.16 | 16.16 | -3.18% | 11,668 |
| Oct 10, 2025 | 17.50 | 17.95 | 16.02 | 16.69 | 16.69 | -1.77% | 60,744 |
| Oct 9, 2025 | 17.95 | 17.95 | 16.00 | 16.99 | 16.99 | 0.06% | 46,912 |
| Oct 8, 2025 | 16.80 | 17.97 | 16.80 | 16.98 | 16.98 | -0.18% | 30,442 |
| Oct 7, 2025 | 16.60 | 18.00 | 16.60 | 17.01 | 17.01 | -5.66% | 91,345 |
| Oct 6, 2025 | 19.89 | 19.89 | 18.03 | 18.03 | 18.03 | -9.99% | 189,044 |
| Oct 3, 2025 | 18.50 | 20.25 | 18.12 | 20.03 | 20.03 | 8.80% | 669,623 |
| Oct 2, 2025 | 18.85 | 18.85 | 17.80 | 18.41 | 18.41 | -0.11% | 6,634 |
| Oct 1, 2025 | 18.99 | 19.50 | 16.95 | 18.43 | 18.43 | -2.12% | 25,022 |
| Sep 30, 2025 | 19.00 | 19.65 | 18.28 | 18.83 | 18.83 | -0.89% | 13,552 |
| Sep 29, 2025 | 19.38 | 19.38 | 18.65 | 19.00 | 19.00 | - | 31 |
| Sep 26, 2025 | 19.90 | 19.90 | 18.48 | 19.00 | 19.00 | -0.26% | 6,059 |
| Sep 25, 2025 | 18.99 | 19.63 | 18.91 | 19.05 | 19.05 | 0.26% | 21,004 |
| Sep 24, 2025 | 19.39 | 19.39 | 18.56 | 19.00 | 19.00 | 0.85% | 2,039 |
| Sep 23, 2025 | 19.68 | 19.68 | 18.51 | 18.84 | 18.84 | -1.98% | 2,648 |
| Sep 22, 2025 | 18.75 | 19.65 | 18.75 | 19.22 | 19.22 | 0.89% | 3,211 |
| Sep 19, 2025 | 18.52 | 19.89 | 18.30 | 19.05 | 19.05 | -0.68% | 15,981 |
| Sep 18, 2025 | 19.59 | 19.59 | 18.20 | 19.18 | 19.18 | 3.17% | 8,570 |
| Sep 17, 2025 | 19.00 | 19.00 | 18.51 | 18.59 | 18.59 | -2.00% | 3,260 |
| Sep 16, 2025 | 19.00 | 19.00 | 18.25 | 18.97 | 18.97 | -1.20% | 34,071 |
| Sep 15, 2025 | 19.60 | 19.60 | 18.55 | 19.20 | 19.20 | 1.96% | 228,308 |
| Sep 12, 2025 | 19.96 | 20.00 | 18.07 | 18.83 | 18.83 | -2.08% | 21,338 |
| Sep 11, 2025 | 18.79 | 19.75 | 18.00 | 19.23 | 19.23 | 3.11% | 51,775 |
| 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 |