SUPER
WAITLIST
  1. Home
  2. Stocks
  3. CLVL
  4. History

CLVL · TRANSPORT

CLVL share price history Cordoba Logistics & Ventures Limited

Cordoba Logistics & Ventures Limited (CLVL) has 1,237 daily sessions on file, from 6 Sep 2021 to 13 Nov 2026. The last close was Rs 24.63. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
6 Sep 2021close Rs 40.69
Last session
13 Nov 2026close Rs 24.63
Sessions on file
1,23763 months
Highest close
Rs 51.137 Sep 2026
Lowest close
Rs 4.7131 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CLVL month-end close

31630432026-112021-092024-04CLVL month-end close
Sep 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202624.6326.1324.1813,009,6059
Oct 202628.9932.3323.7254,572,54522
Sep 202628.3251.1327.5166,235,26822
Aug 202641.1741.1717.1330,111,08119
Jul 202616.9123.0316.333,602,54323
Jun 202615.3115.3112.68758,26720
May 202612.8713.7812.31166,53017
Apr 202613.2813.6311.98370,13122
Mar 202612.2913.7411.81398,77720
Feb 202612.5615.5412.56161,23319
Jan 202614.9816.7514.98531,36122
Dec 202516.6216.7915.48186,40522
Nov 202516.5017.3916.50238,46220
Oct 202516.7220.0315.981,373,28523
Sep 202518.8319.8918.59526,15622
Aug 202518.5919.6718.00171,21120
Jul 202519.3420.9316.531,851,84323
Jun 202518.6719.0817.11561,40919
May 202517.7217.7210.91742,31620
Apr 202510.2512.9410.25482,90520
Mar 202512.9114.8812.53210,35819
Feb 202514.0116.5913.40277,30619
Jan 202516.7317.4315.91399,81623
Dec 202417.7118.5614.49592,24421
Nov 202414.7615.6313.96127,78821
Oct 202414.9715.1613.0264,94623
Sep 202414.0214.8913.40127,93620
Aug 202414.4917.0513.05333,16421
Jul 202417.0518.706.712,916,93321
Jun 20246.517.696.30507,96517
May 20247.5212.557.522,826,01921
Apr 20247.917.915.91584,00018
Mar 20246.907.505.50924,50019
Feb 20245.796.455.5097,00018
Jan 20246.156.995.82623,00022
Dec 20236.707.036.05738,00020
Nov 20236.487.065.71473,50019
Oct 20235.726.515.15988,50021
Sep 20235.135.214.86122,00019
Aug 20234.716.854.71339,00022
Jul 20236.696.695.13910,00018
Jun 20234.995.104.88110,00015
May 20234.905.964.90349,50019
Apr 20236.096.195.6198,00015
Mar 20236.006.936.0090,50018
Feb 20236.937.396.42144,50015
Jan 20236.847.216.03207,00017
Dec 20226.858.216.60283,50019
Nov 20227.768.547.01492,00019
Oct 20227.018.657.01305,50019
Sep 20228.669.998.15198,00019
Aug 20229.9510.129.211,764,00021
Jul 20229.2412.619.244,219,50018
Jun 202211.0016.0211.001,331,00022
May 202214.0814.4612.42791,00017
Apr 202214.1614.1612.04451,00018
Mar 202213.0013.1610.11374,00021
Feb 202211.1214.9510.82765,00019
Jan 202214.1517.3813.181,869,00021
Dec 202116.8018.9613.451,091,00020
Nov 202115.0018.8915.00978,00022
Oct 202115.4022.5615.351,524,50019
Sep 202120.5040.6919.971,053,50018

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202624.63-3.26%808,997
12 Nov 202625.46+3.83%3,475,539
11 Nov 202624.52+0.82%2,567,043
10 Nov 202624.32+0.37%484,684
6 Nov 202624.23+0.21%839,204
5 Nov 202624.18-3.09%2,140,494
4 Nov 202624.95-3.26%394,434
3 Nov 202625.79-1.30%587,607
2 Nov 202626.13-9.87%1,711,603
30 Oct 202628.99-5.23%715,820
29 Oct 202630.59-0.49%2,591,324
28 Oct 202630.74-4.92%846,899
27 Oct 202632.33+1.16%7,996,769
26 Oct 202631.96+9.23%10,071,202
23 Oct 202629.26+8.45%6,667,783
22 Oct 202626.98+9.99%2,672,797
21 Oct 202624.53-2.77%1,304,438
20 Oct 202625.23-3.30%4,786,416
19 Oct 202626.09+9.99%2,736,002
16 Oct 202623.72-1.70%216,634
15 Oct 202624.13-0.54%786,322
14 Oct 202624.26-0.61%638,413
13 Oct 202624.41-0.45%199,818
12 Oct 202624.52+2.72%1,557,989
9 Oct 202623.87-4.60%1,310,516
8 Oct 202625.02-9.05%1,415,421
7 Oct 202627.51+8.91%3,458,863
6 Oct 202625.26+3.31%962,148
5 Oct 202624.45-9.68%951,116
2 Oct 202627.07+2.34%1,728,055
1 Oct 202626.45-6.60%957,800
30 Sep 202628.32-6.41%3,913,322
29 Sep 202630.26+10.00%1,729,962
28 Sep 202627.51-0.69%3,529,823
25 Sep 202627.70-10.01%6,967,171
24 Sep 202630.78-10.00%3,195,737
23 Sep 202634.20-10.00%646,818
22 Sep 202638.00-10.00%7,479,611
21 Sep 202642.22+10.01%1,356,848
18 Sep 202638.38+10.00%1,898,636
17 Sep 202634.89+9.99%1,648,443
16 Sep 202631.72+9.99%6,732,818
15 Sep 202628.84-9.99%3,658,962
14 Sep 202632.04-10.00%186,930
11 Sep 202635.60-4.51%5,154,260
10 Sep 202637.28-10.00%19,247
9 Sep 202641.42-10.00%286,958
8 Sep 202646.02-9.99%4,100,884
7 Sep 202651.13+3.44%4,854,622
4 Sep 202649.43+9.99%925,640
3 Sep 202644.94+10.01%2,022,987
2 Sep 202640.85-9.80%3,976,720
1 Sep 202645.29+10.01%1,948,869
31 Aug 202641.17+9.99%2,635,772
28 Aug 202637.43+9.99%280,198
27 Aug 202634.03+9.99%769,251
25 Aug 202630.94+3.17%8,246,650
24 Aug 202629.99+10.01%1,110,073
21 Aug 202627.26+10.01%3,217,300
20 Aug 202624.78+9.99%343,479

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CLVL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,237 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on CLVL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .