Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	14.000	14.290	14.000	14.100	0.981	79,063
2023-05-26	13.810	14.441	13.810	14.441	1.005	21,563
2023-05-25	13.850	14.300	13.850	14.300	0.995	28,750
2023-05-24	14.050	14.050	13.950	14.000	0.974	79,063
2023-05-23	14.011	14.250	14.000	14.250	0.991	50,313
2023-05-22	14.011	14.011	14.011	14.011	0.975	7,188
2023-05-18	14.300	14.400	14.100	14.241	0.991	93,438
2023-05-17	14.060	14.571	14.060	14.571	1.014	28,750
2023-05-16	14.111	14.890	14.111	14.850	1.033	912,813
2023-05-15	14.060	14.060	14.000	14.020	0.975	43,125
2023-05-12	14.000	14.590	14.000	14.471	1.007	93,438
2023-05-11	14.000	14.290	14.000	14.100	0.981	136,563
2023-05-10	14.690	14.701	13.900	14.370	1.000	100,625
2023-05-09	14.000	14.290	14.000	14.290	0.994	194,063
2023-05-08	14.100	14.640	14.000	14.290	0.994	287,500
2023-05-05	14.350	14.660	14.200	14.600	1.016	93,438
2023-05-04	14.390	14.580	14.380	14.410	1.002	64,688
2023-05-03	14.380	14.980	14.000	14.160	0.985	618,125
2023-05-02	14.450	14.801	14.450	14.801	1.030	366,563
2023-04-28	14.920	14.990	14.890	14.920	1.038	136,563
2023-04-27	14.250	14.701	14.230	14.450	1.005	100,625
2023-04-26	14.600	14.850	14.600	14.840	1.032	28,750
2023-04-20	14.801	14.801	14.801	14.801	1.030	7,188
2023-04-19	14.100	14.580	14.020	14.490	1.008	158,125
2023-04-18	14.330	14.400	14.320	14.400	1.002	28,750
2023-04-13	14.750	14.750	14.600	14.750	1.026	158,125
2023-04-12	14.710	14.710	14.320	14.701	1.023	57,500
2023-04-11	15.000	15.000	15.000	15.000	1.044	43,125
2023-04-07	15.000	15.000	14.500	14.500	1.009	129,375
2023-04-06	15.300	15.300	15.250	15.250	1.061	28,750
2023-04-03	15.250	15.250	15.250	15.250	1.061	7,188
2023-03-30	14.300	14.850	13.700	14.850	1.033	50,313
2023-03-29	14.701	14.701	14.701	14.701	1.023	7,188
2023-03-28	14.990	14.990	14.990	14.990	1.043	14,375
2023-03-27	14.750	15.200	14.701	15.200	1.057	93,438
2023-03-24	15.050	15.050	15.000	15.000	1.044	21,563
2023-03-22	15.650	15.650	15.300	15.300	1.064	21,563
2023-03-21	15.320	15.570	15.320	15.570	1.083	28,750
2023-03-20	15.500	15.650	15.500	15.580	1.084	21,563
2023-03-17	15.750	15.900	15.500	15.900	1.106	79,063
2023-03-16	15.500	15.900	15.500	15.510	1.079	222,813
2023-03-15	15.150	15.491	15.150	15.491	1.078	14,375
2023-03-14	15.031	15.491	15.031	15.350	1.068	93,438
2023-03-13	15.290	15.480	15.261	15.300	1.064	158,125
2023-03-10	15.010	15.200	15.000	15.110	1.051	64,688
2023-03-09	15.290	15.290	15.000	15.040	1.046	107,813
2023-03-08	15.110	15.110	15.110	15.110	1.051	14,375
2023-03-07	15.100	15.131	14.901	15.000	1.044	352,188
2023-03-06	15.600	15.600	15.491	15.600	1.085	14,375
2023-03-03	14.650	15.500	14.600	15.491	1.078	172,500
2023-03-01	15.050	15.050	15.050	15.050	1.047	93,438
2023-02-28	15.800	15.800	15.380	15.380	1.070	57,500
2023-02-27	15.100	15.690	15.100	15.591	1.085	150,938
2023-02-24	15.010	15.500	15.010	15.470	1.076	28,750
2023-02-23	15.400	15.400	15.400	15.400	1.071	7,188
2023-02-22	15.250	15.700	15.210	15.391	1.071	79,063
2023-02-21	15.250	15.500	15.050	15.170	1.055	215,625
2023-02-20	15.250	15.500	15.250	15.400	1.071	57,500
2023-02-17	15.721	15.721	15.200	15.450	1.075	21,563
2023-02-16	15.350	15.491	15.350	15.420	1.073	14,375

← NewerPage 15 of 21 · 1,237 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.