Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14.011	14.020	13.751	13.910	0.968	352,188
2023-08-28	14.030	14.441	14.000	14.250	0.991	143,750
2023-08-25	14.241	14.241	14.100	14.160	0.985	35,938
2023-08-24	14.200	14.500	14.011	14.120	0.982	539,063
2023-08-23	14.200	14.300	14.011	14.150	0.984	179,688
2023-08-22	14.160	14.480	14.160	14.480	1.007	230,000
2023-08-21	14.901	14.901	14.160	14.230	0.990	503,125
2023-08-18	15.350	15.350	14.901	14.901	1.037	50,313
2023-08-17	14.760	15.491	14.760	15.010	1.044	201,250
2023-08-16	15.391	15.591	14.910	14.980	1.042	222,813
2023-08-15	15.261	15.500	15.000	15.150	1.054	150,938
2023-08-11	15.270	15.680	15.210	15.300	1.064	474,375
2023-08-10	16.150	16.150	15.010	15.150	1.054	481,563
2023-08-09	15.760	15.760	15.200	15.460	1.076	208,438
2023-08-08	15.750	16.850	15.150	15.570	1.083	2,918,126
2023-08-07	16.160	16.750	15.851	16.130	1.122	2,034,063
2023-08-04	16.210	16.500	15.650	15.920	1.108	1,775,313
2023-08-03	16.780	17.300	16.160	16.430	1.143	7,683,439
2023-08-02	16.300	16.300	15.860	16.300	1.134	3,608,126
2023-08-01	14.400	15.161	14.130	15.161	1.055	1,631,563
2023-07-31	14.030	14.300	14.030	14.100	0.981	222,813
2023-07-27	14.590	14.590	13.970	14.190	0.987	1,207,500
2023-07-26	14.190	14.801	14.190	14.310	0.996	510,313
2023-07-25	14.190	14.190	13.810	14.080	0.980	301,875
2023-07-24	14.450	14.450	13.800	13.820	0.961	172,500
2023-07-21	14.490	14.801	14.200	14.200	0.988	222,813
2023-07-20	14.400	14.400	14.200	14.200	0.988	35,938
2023-07-19	14.011	14.300	14.000	14.150	0.984	158,125
2023-07-18	14.500	14.500	14.140	14.350	0.998	165,313
2023-07-17	14.341	14.400	14.111	14.211	0.989	172,500
2023-07-14	14.850	14.920	14.150	14.341	0.998	230,000
2023-07-13	14.300	14.400	14.100	14.400	1.002	237,188
2023-07-12	14.801	14.801	14.111	14.390	1.001	258,750
2023-07-11	13.900	14.750	13.850	14.620	1.017	2,005,313
2023-07-10	13.100	14.080	13.100	13.740	0.956	2,005,313
2023-07-07	13.250	13.490	13.250	13.480	0.938	79,063
2023-07-06	13.500	13.500	12.520	13.191	0.918	1,890,313
2023-07-05	13.800	13.850	13.500	13.540	0.942	129,375
2023-07-04	13.990	13.990	13.651	13.800	0.960	129,375
2023-07-03	13.490	13.700	13.490	13.700	0.953	575,000
2023-06-27	12.800	12.800	12.401	12.700	0.884	258,750
2023-06-26	13.200	13.200	12.990	13.000	0.904	179,688
2023-06-23	13.300	13.300	12.300	12.610	0.877	301,875
2023-06-22	13.260	13.300	13.260	13.270	0.923	79,063
2023-06-21	13.600	13.600	13.360	13.360	0.929	186,875
2023-06-20	13.751	13.751	13.751	13.751	0.957	21,563
2023-06-19	14.011	14.011	13.850	13.850	0.964	86,250
2023-06-16	14.000	14.000	14.000	14.000	0.974	237,188
2023-06-15	14.000	14.000	14.000	14.000	0.974	43,125
2023-06-14	14.020	14.100	14.000	14.050	0.977	122,188
2023-06-13	14.150	14.150	14.150	14.150	0.984	14,375
2023-06-12	14.260	14.490	14.200	14.490	1.008	186,875
2023-06-09	14.720	14.720	14.720	14.720	1.024	14,375
2023-06-08	14.410	14.550	14.310	14.310	0.996	86,250
2023-06-07	13.900	15.200	13.900	14.920	1.038	1,193,125
2023-06-06	13.710	14.400	13.710	14.280	0.993	100,625
2023-06-05	14.000	14.250	14.000	14.250	0.991	28,750
2023-06-01	14.000	14.000	14.000	14.000	0.974	7,188
2023-05-31	14.050	14.050	14.050	14.050	0.977	7,188
2023-05-30	14.000	14.220	14.000	14.220	0.989	222,813

← NewerPage 14 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.