Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	18.611	18.611	18.050	18.611	1.295	9,530,627
2023-11-22	16.000	17.310	16.000	17.310	1.204	6,044,689
2023-11-21	15.851	16.680	15.851	16.100	1.120	2,544,376
2023-11-20	16.100	16.340	15.951	15.960	1.110	517,500
2023-11-17	16.400	16.750	16.070	16.220	1.128	2,364,688
2023-11-16	15.760	16.300	15.510	16.160	1.124	1,415,938
2023-11-15	15.140	16.270	15.000	15.880	1.105	2,918,126
2023-11-14	15.250	15.300	14.710	15.140	1.053	280,313
2023-11-13	14.750	15.250	14.550	14.950	1.040	596,563
2023-11-10	14.500	14.801	14.500	14.640	1.018	531,875
2023-11-08	14.400	14.610	14.250	14.510	1.009	330,625
2023-11-07	14.850	14.850	14.400	14.400	1.002	373,750
2023-11-06	14.801	14.901	14.471	14.701	1.023	546,250
2023-11-03	14.250	14.650	14.250	14.471	1.007	179,688
2023-11-02	14.500	14.750	14.350	14.380	1.000	625,313
2023-11-01	14.550	14.550	14.200	14.250	0.991	165,313
2023-10-31	14.011	14.801	14.000	14.571	1.014	840,938
2023-10-30	14.000	14.160	13.900	14.060	0.978	201,250
2023-10-27	14.250	14.250	13.700	13.881	0.966	345,000
2023-10-26	14.111	14.200	14.000	14.080	0.980	165,313
2023-10-25	13.830	14.300	13.830	14.020	0.975	201,250
2023-10-24	14.000	14.200	14.000	14.200	0.988	201,250
2023-10-23	14.200	14.390	14.000	14.100	0.981	158,125
2023-10-20	14.200	14.471	14.130	14.170	0.986	359,375
2023-10-19	14.350	14.490	14.350	14.410	1.002	265,938
2023-10-18	14.500	14.830	13.860	14.040	0.977	625,313
2023-10-17	15.010	15.250	14.330	14.420	1.003	1,142,813
2023-10-16	15.440	15.700	14.600	15.060	1.048	3,191,251
2023-10-13	13.310	14.671	13.110	14.671	1.021	1,840,000
2023-10-12	13.570	13.651	13.370	13.651	0.950	57,500
2023-10-11	13.781	13.800	13.500	13.620	0.948	294,688
2023-10-10	13.350	14.000	13.350	13.500	0.939	1,782,500
2023-10-09	13.110	13.160	13.100	13.150	0.915	186,875
2023-10-06	13.300	13.700	13.300	13.421	0.934	43,125
2023-10-05	13.100	13.480	13.100	13.330	0.927	158,125
2023-10-04	13.200	13.300	13.120	13.150	0.915	122,188
2023-10-03	13.240	13.350	13.150	13.220	0.920	64,688
2023-10-02	13.150	13.450	13.030	13.310	0.926	194,063
2023-09-28	13.250	13.250	13.080	13.120	0.913	50,313
2023-09-27	13.110	13.450	13.100	13.450	0.936	43,125
2023-09-26	13.490	13.490	13.240	13.400	0.932	79,063
2023-09-25	13.240	13.240	13.240	13.240	0.921	14,375
2023-09-22	13.250	13.490	12.990	13.150	0.915	567,813
2023-09-21	13.030	13.470	13.000	13.470	0.937	869,688
2023-09-20	13.250	13.250	13.000	13.240	0.921	43,125
2023-09-19	13.000	13.200	12.800	13.191	0.918	64,688
2023-09-18	12.990	13.191	12.790	12.861	0.895	172,500
2023-09-15	12.980	12.990	12.720	12.831	0.893	71,875
2023-09-14	12.631	12.900	12.631	12.650	0.880	136,563
2023-09-13	13.020	13.300	12.750	12.880	0.896	115,000
2023-09-12	13.050	13.110	13.020	13.110	0.912	35,938
2023-09-11	13.600	13.600	13.240	13.250	0.922	93,438
2023-09-08	13.450	13.500	13.000	13.200	0.918	625,313
2023-09-07	13.690	13.690	13.330	13.330	0.927	86,250
2023-09-06	13.110	13.490	13.100	13.310	0.926	57,500
2023-09-05	13.500	13.500	13.050	13.350	0.929	100,625
2023-09-04	13.490	13.820	13.490	13.610	0.947	625,313
2023-09-01	12.520	13.480	12.510	13.460	0.936	172,500
2023-08-31	13.751	13.751	12.720	13.000	0.904	718,750
2023-08-30	13.810	13.820	13.560	13.751	0.957	115,000

← NewerPage 13 of 21 · 1,234 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.