Cordoba Logistics Ventures Ltd (CORD)

CORD
🏛️ 파키스탄 →
18.41
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 18.85 18.85 17.80 18.41 0.0M
2025-10-01 18.99 19.50 16.95 18.43 0.0M
2025-09-30 19.00 19.65 18.28 18.83 0.0M
2025-09-29 19.38 19.38 18.65 19.00 0.0M
2025-09-26 19.90 19.90 18.48 19.00 0.0M
2025-09-25 18.99 19.63 18.91 19.05 0.0M
2025-09-24 19.39 19.39 18.56 19.00 0.0M
2025-09-23 19.68 19.68 18.51 18.84 0.0M
2025-09-22 18.75 19.65 18.75 19.22 0.0M
2025-09-19 18.52 19.89 18.30 19.05 0.0M
2025-09-18 19.59 19.59 18.20 19.18 0.0M
2025-09-17 19.00 19.00 18.51 18.59 0.0M
2025-09-16 19.00 19.00 18.25 18.97 0.0M
2025-09-15 19.60 19.60 18.55 19.20 0.2M
2025-09-12 19.96 20.00 18.07 18.83 0.0M
2025-09-11 18.79 19.75 18.00 19.23 0.1M
2025-09-10 18.98 18.98 17.92 18.65 0.0M
2025-09-09 19.20 19.20 18.15 18.82 0.0M
2025-09-08 19.08 19.08 18.27 18.98 0.0M
2025-09-05 20.00 20.00 18.52 19.27 0.0M
2025-09-04 19.19 19.89 18.40 19.89 0.0M
2025-09-03 19.50 20.00 19.01 19.20 0.0M
2025-09-02 19.00 20.00 18.50 19.50 0.1M
2025-09-01 18.50 19.49 18.31 18.59 0.0M
2025-08-29 19.81 19.81 18.11 18.59 0.0M
2025-08-28 19.15 19.15 18.00 18.88 0.0M
2025-08-27 19.20 19.20 18.21 18.78 0.0M
2025-08-26 19.01 19.39 18.37 19.00 0.0M
2025-08-25 19.28 19.28 18.10 18.91 0.0M
2025-08-22 19.98 19.98 18.03 18.40 0.0M
2025-08-21 18.90 20.20 18.03 19.19 0.0M
2025-08-20 18.03 18.87 17.90 18.82 0.0M
2025-08-19 19.00 19.00 18.16 18.79 0.0M
2025-08-18 19.10 19.40 18.05 18.97 0.0M
2025-08-15 18.74 19.70 17.79 18.00 0.0M
2025-08-13 19.19 19.19 17.62 18.57 0.0M
2025-08-12 19.20 19.20 18.00 18.69 0.0M
2025-08-11 19.20 19.20 18.10 18.26 0.0M
2025-08-08 19.30 19.30 17.20 18.77 0.0M
2025-08-07 19.50 19.50 17.20 18.44 0.0M
2025-08-06 19.38 19.38 18.30 18.99 0.0M
2025-08-05 19.58 19.58 18.01 18.30 0.0M
2025-08-04 19.85 19.85 18.15 19.29 0.0M
2025-08-01 18.14 19.70 18.14 19.67 0.0M
2025-07-31 19.89 19.89 17.70 19.34 0.0M
2025-07-30 19.90 19.90 19.04 19.38 0.0M
2025-07-29 21.80 21.80 18.84 19.10 0.1M
2025-07-28 22.25 22.45 20.51 20.93 0.3M
2025-07-25 20.50 21.15 19.50 20.51 0.4M
2025-07-24 17.44 19.23 17.05 19.23 0.3M
2025-07-23 17.79 17.79 16.65 17.48 0.0M
2025-07-22 17.90 17.90 16.30 17.02 0.0M
2025-07-21 17.21 18.17 14.88 16.99 0.1M
2025-07-18 17.43 17.43 16.13 16.53 0.0M
2025-07-17 17.15 18.00 16.50 17.14 0.0M
2025-07-16 17.45 17.45 16.00 17.08 0.0M
2025-07-15 17.67 17.67 16.60 17.15 0.0M
2025-07-14 17.50 17.70 16.56 17.17 0.0M
2025-07-11 17.75 18.00 17.13 17.50 0.0M
2025-07-10 17.25 18.17 16.63 17.65 0.1M
2025-07-09 17.10 17.50 16.44 17.09 0.0M
2025-07-08 18.49 18.49 16.01 17.10 0.0M
2025-07-07 19.19 19.19 17.27 17.65 0.0M
2025-07-04 18.60 19.20 17.55 19.19 0.0M
2025-07-03 18.99 18.99 17.61 18.61 0.0M
2025-07-02 18.05 19.80 18.05 18.50 0.4M
2025-07-01 18.01 18.34 18.01 18.67 0.0M
2025-06-30 19.08 19.08 18.64 18.67 0.0M
2025-06-27 18.85 19.40 18.00 19.08 0.0M
2025-06-26 18.85 18.85 17.55 18.09 0.0M
2025-06-25 18.93 18.93 18.00 18.50 0.0M
2025-06-24 17.25 18.40 16.30 18.16 0.0M
2025-06-23 18.88 18.88 15.89 17.11 0.0M
2025-06-20 19.35 19.35 17.30 17.65 0.0M
2025-06-19 18.95 18.95 17.56 18.58 0.0M
2025-06-18 18.96 18.96 17.62 18.35 0.0M
2025-06-17 18.65 19.00 17.71 18.44 0.1M
2025-06-16 18.30 18.30 16.86 17.96 0.0M
2025-06-13 18.70 18.70 16.71 17.91 0.0M
2025-06-12 18.40 18.40 17.02 17.93 0.0M
2025-06-11 17.73 18.20 16.50 17.70 0.0M
2025-06-10 18.50 18.50 17.05 17.73 0.0M
2025-06-05 18.36 19.25 17.35 18.20 0.0M
2025-06-04 20.38 20.44 17.13 18.36 0.1M
2025-06-03 17.91 18.82 16.02 18.82 0.1M
2025-06-02 17.95 17.95 17.11 17.11 0.0M
2025-05-30 17.99 18.10 16.61 17.72 0.0M
2025-05-29 17.50 17.94 16.25 17.54 0.1M
2025-05-27 17.50 17.50 16.51 17.19 0.0M
2025-05-26 16.24 17.44 15.61 17.00 0.0M
2025-05-23 16.50 17.00 15.70 16.24 0.0M
2025-05-22 16.50 16.50 15.08 16.46 0.0M
2025-05-21 15.70 16.24 15.03 15.86 0.0M
2025-05-20 15.81 15.81 14.38 15.65 0.0M
2025-05-19 16.00 16.00 14.15 15.81 0.0M
2025-05-16 15.83 15.83 13.60 15.55 0.0M
2025-05-15 15.50 15.50 14.50 14.64 0.0M
2025-05-14 14.73 15.59 13.71 14.95 0.1M
2025-05-13 13.48 14.90 12.36 14.42 0.1M
2025-05-12 14.00 14.19 13.48 13.59 0.0M
2025-05-09 11.01 13.15 10.82 12.90 0.1M
2025-05-08 11.35 12.18 10.00 11.95 0.1M
2025-05-07 10.06 12.09 9.89 11.07 0.1M
2025-05-06 11.20 11.20 10.51 10.99 0.0M
2025-05-05 11.48 11.48 10.98 10.99 0.0M
2025-05-02 10.90 11.19 10.35 10.91 0.0M
2025-04-30 11.24 11.24 10.21 10.25 0.0M
2025-04-29 10.10 11.80 10.10 11.11 0.0M
2025-04-28 11.19 11.19 10.05 10.74 0.0M
2025-04-25 11.19 11.20 10.32 10.79 0.0M
2025-04-24 11.29 11.29 10.32 10.96 0.0M
2025-04-23 11.60 11.60 10.96 11.24 0.0M
2025-04-22 11.40 11.40 10.99 11.30 0.0M
2025-04-21 11.40 11.40 10.95 10.96 0.0M
2025-04-18 11.79 11.79 10.80 11.08 0.0M
2025-04-17 11.98 11.98 11.00 11.21 0.1M
2025-04-16 11.70 11.89 11.10 11.76 0.0M
2025-04-15 11.98 12.25 11.20 11.40 0.0M
2025-04-14 11.98 11.98 10.80 11.14 0.0M
2025-04-11 11.69 12.50 11.02 11.58 0.0M
2025-04-10 11.50 11.70 11.05 11.42 0.0M
2025-04-09 11.45 11.80 10.77 11.30 0.0M
2025-04-08 12.40 12.40 11.00 11.09 0.0M
2025-04-07 13.40 13.41 11.62 11.73 0.0M
2025-04-04 13.40 14.20 12.57 12.91 0.0M
2025-04-03 12.98 12.98 12.56 12.94 0.0M
2025-03-27 13.40 13.40 12.50 12.91 0.0M
2025-03-26 12.95 13.80 12.51 13.76 0.0M
2025-03-25 13.18 13.18 12.47 12.93 0.0M
2025-03-24 12.98 12.98 12.55 12.88 0.0M
2025-03-21 12.79 13.50 12.27 12.93 0.0M
2025-03-20 13.14 13.14 12.37 12.53 0.0M
2025-03-19 13.14 13.14 12.37 12.97 0.0M
2025-03-18 13.25 13.25 12.50 12.79 0.0M
2025-03-17 13.15 13.29 13.10 13.29 0.0M
2025-03-14 13.00 13.20 12.63 13.17 0.0M
2025-03-13 13.20 13.20 12.54 12.93 0.0M
2025-03-12 13.49 13.49 12.67 12.96 0.0M
2025-03-11 13.53 13.53 12.80 13.10 0.0M
2025-03-10 13.25 13.50 12.60 12.97 0.0M
2025-03-07 13.50 13.50 12.82 13.36 0.0M
2025-03-06 13.75 13.75 12.56 13.00 0.0M
2025-03-05 14.40 14.40 13.39 13.39 0.0M
2025-03-04 14.30 15.05 13.41 14.88 0.0M
2025-03-03 14.29 14.29 14.01 14.16 0.0M
2025-02-28 14.40 14.40 13.76 14.01 0.0M
2025-02-27 14.49 14.49 13.61 13.99 0.0M
2025-02-26 13.87 14.44 13.83 14.19 0.0M
2025-02-25 14.90 14.90 14.00 14.04 0.0M
2025-02-24 14.75 14.85 14.09 14.72 0.0M
2025-02-21 14.80 14.98 13.90 14.84 0.0M
2025-02-20 14.12 15.35 13.92 14.44 0.0M
2025-02-19 14.25 14.49 13.70 14.13 0.0M
2025-02-18 14.50 14.50 13.65 14.40 0.0M
2025-02-17 14.30 14.30 13.11 13.88 0.0M
2025-02-14 13.86 14.30 13.02 13.40 0.0M
2025-02-13 14.85 14.85 13.01 13.64 0.0M
2025-02-12 14.85 14.85 14.00 14.42 0.0M
2025-02-11 15.80 15.99 14.00 14.69 0.0M
2025-02-10 16.50 16.50 14.70 15.04 0.0M
2025-02-07 16.30 17.44 15.61 16.26 0.0M
2025-02-06 15.90 16.60 15.12 15.97 0.0M
2025-02-04 16.89 16.95 16.00 16.38 0.0M
2025-02-03 16.74 17.95 16.00 16.59 0.0M
2025-01-31 16.68 17.40 16.02 16.73 0.0M
2025-01-30 16.39 16.74 15.91 16.44 0.0M
2025-01-29 16.89 16.89 16.00 16.08 0.0M
2025-01-28 16.98 16.98 16.10 16.60 0.0M
2025-01-27 17.08 17.08 16.25 16.76 0.0M
2025-01-24 17.30 17.40 16.32 16.76 0.0M
2025-01-23 16.99 17.99 16.35 16.92 0.0M
2025-01-22 16.95 17.00 16.20 16.59 0.0M
2025-01-21 16.94 17.24 16.31 16.80 0.0M
2025-01-20 17.95 18.00 16.02 16.85 0.0M
2025-01-17 16.88 17.40 15.67 17.37 0.0M
2025-01-16 17.24 17.70 15.81 16.28 0.0M
2025-01-15 16.50 17.60 15.66 17.00 0.1M
2025-01-14 16.44 16.98 15.60 16.24 0.0M
2025-01-13 17.00 17.20 15.36 15.91 0.0M
2025-01-10 16.60 16.60 15.42 16.24 0.0M
2025-01-09 17.00 17.00 15.56 16.44 0.0M
2025-01-08 17.00 17.00 15.40 16.56 0.0M
2025-01-07 17.00 17.00 15.60 16.50 0.0M
2025-01-06 16.15 17.50 16.10 16.58 0.0M
2025-01-03 18.22 18.50 16.50 16.98 0.0M
2025-01-02 17.97 17.97 16.56 16.99 0.0M
2025-01-01 18.40 18.40 16.63 17.06 0.0M