Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 47.001 | 47.900 | 46.050 | 46.740 | 3.252 | 5,205,936 |
| 2024-05-17 | 48.490 | 48.600 | 47.001 | 47.260 | 3.288 | 4,449,063 |
| 2024-05-16 | 48.100 | 48.900 | 47.001 | 48.010 | 3.340 | 4,233,438 |
| 2024-05-15 | 49.600 | 49.900 | 47.001 | 47.940 | 3.335 | 12,959,065 |
| 2024-05-14 | 49.000 | 51.501 | 48.750 | 49.500 | 3.444 | 18,507,816 |
| 2024-05-13 | 51.400 | 51.501 | 49.130 | 49.800 | 3.464 | 9,142,502 |
| 2024-05-10 | 54.750 | 54.750 | 49.500 | 50.800 | 3.534 | 17,983,129 |
| 2024-05-09 | 51.050 | 52.330 | 50.551 | 52.330 | 3.640 | 15,870,003 |
| 2024-05-08 | 45.951 | 48.680 | 43.050 | 48.680 | 3.386 | 17,365,004 |
| 2024-05-07 | 43.400 | 46.181 | 42.150 | 45.280 | 3.150 | 31,538,757 |
| 2024-05-06 | 41.050 | 43.240 | 41.000 | 42.961 | 2.989 | 23,071,880 |
| 2024-05-03 | 40.231 | 41.790 | 39.300 | 40.220 | 2.798 | 7,338,439 |
| 2024-05-02 | 40.800 | 40.800 | 39.100 | 39.440 | 2.744 | 4,003,438 |
| 2024-04-30 | 42.920 | 44.000 | 39.760 | 41.000 | 2.852 | 31,459,694 |
| 2024-04-29 | 41.481 | 42.920 | 40.970 | 42.920 | 2.986 | 20,369,379 |
| 2024-04-26 | 37.260 | 39.930 | 37.150 | 39.930 | 2.778 | 20,585,004 |
| 2024-04-25 | 38.750 | 38.750 | 36.800 | 37.140 | 2.584 | 4,449,063 |
| 2024-04-24 | 36.421 | 39.311 | 36.421 | 38.270 | 2.662 | 8,790,314 |
| 2024-04-23 | 37.500 | 37.500 | 36.250 | 36.570 | 2.544 | 1,962,188 |
| 2024-04-22 | 38.200 | 38.200 | 36.850 | 36.900 | 2.567 | 3,981,876 |
| 2024-04-19 | 38.350 | 38.350 | 37.260 | 37.420 | 2.603 | 2,544,376 |
| 2024-04-18 | 38.491 | 39.500 | 37.400 | 37.540 | 2.612 | 8,783,127 |
| 2024-04-17 | 38.550 | 39.000 | 37.901 | 38.000 | 2.644 | 3,500,313 |
| 2024-04-16 | 40.001 | 40.891 | 38.560 | 38.790 | 2.698 | 13,124,378 |
| 2024-04-15 | 35.970 | 38.700 | 35.850 | 38.700 | 2.692 | 14,461,253 |
| 2024-04-09 | 37.550 | 37.950 | 35.350 | 36.000 | 2.504 | 4,039,376 |
| 2024-04-08 | 39.000 | 40.001 | 37.000 | 37.750 | 2.626 | 10,184,690 |
| 2024-04-04 | 38.900 | 39.500 | 37.060 | 38.670 | 2.690 | 4,909,064 |
| 2024-04-03 | 41.010 | 41.990 | 38.300 | 38.540 | 2.681 | 9,825,315 |
| 2024-04-02 | 37.300 | 39.741 | 37.300 | 39.741 | 2.765 | 8,833,439 |
| 2024-04-01 | 35.610 | 37.750 | 35.100 | 36.970 | 2.572 | 4,219,063 |
| 2024-03-29 | 36.900 | 36.900 | 35.000 | 35.610 | 2.477 | 4,506,563 |
| 2024-03-28 | 38.480 | 38.990 | 36.500 | 36.840 | 2.563 | 5,498,439 |
| 2024-03-27 | 37.850 | 38.350 | 36.700 | 37.960 | 2.641 | 7,762,502 |
| 2024-03-26 | 39.900 | 39.900 | 36.270 | 36.981 | 2.573 | 10,953,752 |
| 2024-03-25 | 37.780 | 37.780 | 36.500 | 37.701 | 2.623 | 16,049,691 |
| 2024-03-22 | 33.991 | 35.141 | 33.220 | 35.141 | 2.445 | 11,104,690 |
| 2024-03-21 | 31.500 | 32.990 | 31.500 | 32.690 | 2.274 | 19,995,629 |
| 2024-03-20 | 28.980 | 30.700 | 28.610 | 30.690 | 2.135 | 13,879,065 |
| 2024-03-19 | 27.850 | 28.990 | 27.500 | 28.560 | 1.987 | 2,235,313 |
| 2024-03-18 | 27.690 | 27.750 | 27.000 | 27.440 | 1.909 | 1,099,688 |
| 2024-03-15 | 28.000 | 28.601 | 27.500 | 27.690 | 1.926 | 1,811,250 |
| 2024-03-14 | 27.480 | 28.200 | 27.300 | 28.030 | 1.950 | 2,127,500 |
| 2024-03-13 | 27.781 | 28.601 | 26.600 | 27.010 | 1.879 | 2,256,875 |
| 2024-03-12 | 29.000 | 29.000 | 27.351 | 27.540 | 1.916 | 2,673,751 |
| 2024-03-11 | 30.050 | 30.740 | 29.000 | 29.220 | 2.033 | 7,273,752 |
| 2024-03-08 | 32.500 | 32.800 | 29.590 | 29.840 | 2.076 | 14,439,691 |
| 2024-03-07 | 31.280 | 31.990 | 29.600 | 31.990 | 2.225 | 24,904,693 |
| 2024-03-06 | 28.350 | 29.760 | 27.360 | 29.760 | 2.070 | 17,091,879 |
| 2024-03-05 | 27.121 | 28.400 | 26.900 | 27.681 | 1.926 | 2,580,313 |
| 2024-03-04 | 27.000 | 27.990 | 26.700 | 27.451 | 1.910 | 1,768,125 |
| 2024-03-01 | 27.300 | 27.600 | 26.661 | 26.870 | 1.869 | 984,688 |
| 2024-02-29 | 27.500 | 28.200 | 27.030 | 27.230 | 1.894 | 2,379,063 |
| 2024-02-28 | 27.490 | 27.850 | 26.800 | 27.351 | 1.903 | 2,005,313 |
| 2024-02-27 | 27.800 | 28.290 | 27.000 | 27.140 | 1.888 | 2,019,688 |
| 2024-02-26 | 27.740 | 28.750 | 27.710 | 28.460 | 1.980 | 4,190,313 |
| 2024-02-23 | 27.351 | 27.670 | 27.250 | 27.351 | 1.903 | 1,502,188 |
| 2024-02-22 | 26.950 | 27.681 | 26.900 | 26.960 | 1.876 | 1,451,875 |
| 2024-02-21 | 27.190 | 27.900 | 26.800 | 27.150 | 1.889 | 2,551,563 |
| 2024-02-20 | 26.950 | 27.800 | 26.250 | 26.510 | 1.844 | 3,356,563 |
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.