Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 46.000 | 46.600 | 44.500 | 44.920 | 3.125 | 2,277,029 |
| 2024-08-20 | 47.250 | 47.470 | 45.500 | 45.660 | 3.176 | 4,190,558 |
| 2024-08-19 | 45.400 | 47.700 | 43.000 | 47.110 | 3.277 | 12,786,005 |
| 2024-08-16 | 45.700 | 47.200 | 44.500 | 44.860 | 3.121 | 3,167,503 |
| 2024-08-15 | 47.900 | 48.251 | 46.070 | 46.211 | 3.215 | 6,567,766 |
| 2024-08-13 | 44.400 | 47.870 | 43.100 | 47.340 | 3.293 | 10,538,372 |
| 2024-08-12 | 46.150 | 46.150 | 43.500 | 44.030 | 3.063 | 13,588,676 |
| 2024-08-09 | 41.000 | 41.950 | 39.000 | 41.950 | 2.918 | 3,475,042 |
| 2024-08-08 | 39.480 | 39.950 | 38.010 | 38.140 | 2.653 | 930,135 |
| 2024-08-07 | 38.760 | 40.190 | 38.510 | 39.110 | 2.721 | 772,973 |
| 2024-08-06 | 39.760 | 40.250 | 38.800 | 38.900 | 2.706 | 763,615 |
| 2024-08-05 | 41.100 | 41.100 | 39.750 | 39.830 | 2.771 | 1,731,340 |
| 2024-08-02 | 40.700 | 41.750 | 39.600 | 40.580 | 2.823 | 1,310,612 |
| 2024-08-01 | 40.020 | 41.000 | 39.550 | 39.980 | 2.781 | 1,339,635 |
| 2024-07-31 | 41.060 | 41.690 | 38.510 | 40.630 | 2.826 | 1,659,565 |
| 2024-07-30 | 42.700 | 42.700 | 41.000 | 41.160 | 2.863 | 1,489,638 |
| 2024-07-29 | 41.030 | 43.000 | 41.030 | 41.700 | 2.901 | 999,595 |
| 2024-07-26 | 43.250 | 43.250 | 41.110 | 41.460 | 2.884 | 836,208 |
| 2024-07-25 | 43.980 | 44.450 | 42.501 | 42.531 | 2.959 | 1,028,761 |
| 2024-07-24 | 42.950 | 44.500 | 42.900 | 43.681 | 3.039 | 460,992 |
| 2024-07-23 | 42.050 | 43.950 | 42.050 | 43.040 | 2.994 | 1,078,830 |
| 2024-07-22 | 44.650 | 45.000 | 42.000 | 42.750 | 2.974 | 1,226,015 |
| 2024-07-19 | 47.001 | 47.010 | 44.601 | 45.080 | 3.136 | 2,420,909 |
| 2024-07-18 | 44.601 | 47.800 | 44.330 | 46.641 | 3.245 | 14,231,267 |
| 2024-07-15 | 46.000 | 46.000 | 44.400 | 44.530 | 3.098 | 2,125,287 |
| 2024-07-12 | 46.000 | 46.250 | 45.000 | 45.210 | 3.145 | 1,980,070 |
| 2024-07-11 | 46.000 | 47.490 | 45.700 | 46.100 | 3.207 | 1,702,690 |
| 2024-07-10 | 46.800 | 47.400 | 45.560 | 45.800 | 3.186 | 1,660,945 |
| 2024-07-09 | 47.001 | 47.900 | 45.760 | 47.140 | 3.279 | 2,461,087 |
| 2024-07-08 | 47.300 | 48.200 | 46.500 | 46.890 | 3.262 | 1,070,420 |
| 2024-07-05 | 48.000 | 48.500 | 47.110 | 47.860 | 3.329 | 473,297 |
| 2024-07-04 | 49.250 | 49.401 | 47.500 | 47.960 | 3.336 | 1,438,219 |
| 2024-07-03 | 49.450 | 49.500 | 48.511 | 48.670 | 3.386 | 1,379,598 |
| 2024-07-02 | 49.250 | 49.600 | 48.300 | 49.210 | 3.423 | 3,355,327 |
| 2024-07-01 | 48.790 | 49.000 | 47.500 | 48.750 | 3.391 | 1,674,055 |
| 2024-06-28 | 48.900 | 49.500 | 47.050 | 47.620 | 3.313 | 2,177,727 |
| 2024-06-27 | 48.110 | 49.000 | 47.300 | 48.060 | 3.343 | 755,004 |
| 2024-06-26 | 49.950 | 49.950 | 48.000 | 48.040 | 3.342 | 2,115,066 |
| 2024-06-25 | 47.001 | 50.990 | 45.500 | 49.620 | 3.452 | 15,587,175 |
| 2024-06-24 | 47.680 | 47.700 | 46.000 | 46.780 | 3.254 | 821,675 |
| 2024-06-21 | 48.490 | 48.500 | 46.750 | 47.310 | 3.291 | 1,957,703 |
| 2024-06-20 | 45.650 | 48.400 | 45.510 | 47.810 | 3.326 | 7,689,434 |
| 2024-06-14 | 45.500 | 46.450 | 45.500 | 45.800 | 3.186 | 894,729 |
| 2024-06-13 | 45.900 | 46.800 | 45.330 | 46.090 | 3.206 | 3,805,150 |
| 2024-06-12 | 41.500 | 45.751 | 41.500 | 45.230 | 3.146 | 1,215,464 |
| 2024-06-11 | 46.000 | 46.000 | 44.111 | 44.380 | 3.087 | 1,199,422 |
| 2024-06-10 | 46.750 | 47.200 | 45.050 | 45.500 | 3.165 | 1,521,436 |
| 2024-06-07 | 48.251 | 48.500 | 46.500 | 46.950 | 3.266 | 6,409,383 |
| 2024-06-06 | 47.990 | 50.000 | 47.990 | 48.570 | 3.379 | 5,482,367 |
| 2024-06-05 | 48.000 | 49.250 | 47.510 | 48.010 | 3.340 | 2,653,281 |
| 2024-06-04 | 50.000 | 50.010 | 47.900 | 48.270 | 3.358 | 3,002,061 |
| 2024-06-03 | 48.240 | 51.601 | 48.051 | 50.060 | 3.482 | 5,207,589 |
| 2024-05-31 | 48.650 | 49.750 | 47.850 | 48.240 | 3.356 | 2,913,152 |
| 2024-05-30 | 48.260 | 48.550 | 47.140 | 48.040 | 3.342 | 2,115,339 |
| 2024-05-29 | 49.950 | 49.970 | 47.970 | 48.780 | 3.393 | 3,053,869 |
| 2024-05-27 | 50.660 | 51.220 | 49.661 | 50.130 | 3.487 | 2,138,009 |
| 2024-05-24 | 52.260 | 52.260 | 50.500 | 51.540 | 3.585 | 8,215,760 |
| 2024-05-23 | 49.000 | 52.300 | 48.000 | 51.750 | 3.600 | 21,946,562 |
| 2024-05-22 | 46.200 | 49.260 | 45.250 | 49.071 | 3.414 | 15,906,458 |
| 2024-05-21 | 46.560 | 47.001 | 45.300 | 45.820 | 3.188 | 3,416,334 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.