Clover Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	26.250	27.250	25.660	26.830	1.866	3,996,251
2024-02-16	28.480	28.480	26.280	26.520	1.845	3,263,126
2024-02-15	29.700	29.790	28.000	28.410	1.976	1,789,688
2024-02-14	29.651	30.400	29.000	29.391	2.045	5,706,876
2024-02-13	29.000	29.990	27.500	28.840	2.006	9,451,565
2024-02-12	32.000	32.051	29.680	29.690	2.065	10,659,065
2024-02-09	33.101	34.400	32.000	32.090	2.232	11,011,252
2024-02-07	32.100	33.761	32.100	33.761	2.349	11,744,378
2024-02-06	32.511	32.990	30.810	31.400	2.184	5,879,376
2024-02-02	33.450	33.991	32.300	32.560	2.265	2,177,813
2024-02-01	31.750	33.900	30.600	33.610	2.338	14,468,441
2024-01-31	33.750	34.740	32.000	32.360	2.251	14,015,628
2024-01-30	31.250	33.250	29.500	32.550	2.264	23,158,130
2024-01-29	28.300	30.930	28.000	30.930	2.152	21,152,817
2024-01-26	29.240	29.440	28.501	28.770	2.001	1,358,438
2024-01-25	30.010	30.690	28.560	28.931	2.013	9,458,752
2024-01-24	27.400	29.360	27.000	29.360	2.042	11,298,752
2024-01-23	28.601	28.601	27.000	27.310	1.900	3,737,501
2024-01-22	29.000	29.391	28.011	28.360	1.973	7,489,377
2024-01-19	29.990	30.750	28.620	29.680	2.065	26,227,193
2024-01-18	27.470	28.601	26.000	28.601	1.990	19,248,129
2024-01-17	25.500	26.600	25.500	26.600	1.850	3,636,876
2024-01-16	22.900	24.740	22.600	24.740	1.721	3,385,313
2024-01-15	23.450	23.590	23.000	23.010	1.601	1,157,188
2024-01-12	23.830	24.001	23.000	23.081	1.606	1,552,500
2024-01-11	24.101	24.500	23.750	23.820	1.657	941,563
2024-01-10	24.001	24.500	23.901	23.990	1.669	1,272,188
2024-01-09	24.700	24.740	23.850	24.020	1.671	1,487,813
2024-01-08	25.000	25.251	24.001	24.180	1.682	1,559,688
2024-01-05	25.900	26.000	24.400	24.970	1.737	2,910,938
2024-01-04	26.500	26.900	25.210	25.640	1.784	4,140,001
2024-01-03	26.000	27.300	25.500	26.820	1.866	10,536,877
2024-01-02	25.700	26.020	25.110	25.570	1.779	7,410,314
2024-01-01	23.000	25.251	23.000	25.240	1.756	10,040,940
2023-12-29	23.840	24.350	23.000	23.490	1.634	5,584,689
2023-12-28	22.800	24.331	22.800	23.940	1.665	21,972,192
2023-12-27	22.510	22.851	21.590	22.630	1.574	6,166,876
2023-12-26	24.500	24.500	23.340	23.340	1.624	3,759,063
2023-12-22	27.050	27.811	24.921	25.230	1.755	5,110,314
2023-12-21	27.351	27.500	26.510	26.940	1.874	7,604,377
2023-12-20	29.010	29.690	26.531	26.980	1.877	5,455,314
2023-12-19	31.001	31.640	28.660	28.680	1.995	12,800,940
2023-12-18	30.180	32.990	29.300	30.980	2.155	24,042,193
2023-12-15	33.340	33.340	28.680	30.760	2.140	20,786,254
2023-12-14	29.000	31.010	28.250	31.010	2.157	8,646,564
2023-12-13	27.510	29.510	27.300	28.850	2.007	24,315,318
2023-12-12	27.800	28.200	27.200	27.451	1.910	3,981,876
2023-12-11	26.761	28.501	26.761	27.390	1.905	10,105,627
2023-12-08	29.480	29.751	26.250	28.560	1.987	18,723,442
2023-12-07	28.380	28.380	27.390	28.380	1.974	17,221,254
2023-12-06	26.401	26.401	26.380	26.401	1.837	5,016,876
2023-12-05	22.851	24.561	22.450	24.561	1.709	4,930,626
2023-12-04	23.620	23.620	22.061	22.851	1.590	7,094,064
2023-12-01	25.370	25.370	23.470	23.620	1.643	6,375,314
2023-11-30	26.700	26.700	25.200	25.370	1.765	12,786,565
2023-11-29	24.850	24.850	23.000	24.850	1.729	19,909,379
2023-11-28	23.120	23.120	23.120	23.120	1.608	1,070,938
2023-11-27	21.510	21.510	21.510	21.510	1.496	1,322,500
2023-11-24	19.900	20.010	19.750	20.010	1.392	2,465,313
2023-11-23	18.611	18.611	18.050	18.611	1.295	9,530,627

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.