Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	15.391	15.400	15.200	15.270	1.062	122,188
2023-02-14	15.491	15.491	15.350	15.491	1.078	35,938
2023-02-13	15.670	15.951	15.320	15.760	1.096	107,813
2023-02-10	15.700	15.700	15.120	15.230	1.060	129,375
2023-02-09	15.400	15.900	15.150	15.700	1.092	402,500
2023-02-08	15.600	15.600	15.210	15.370	1.069	50,313
2023-02-07	15.750	15.750	15.100	15.640	1.088	71,875
2023-02-06	15.150	15.150	15.000	15.070	1.048	64,688
2023-02-03	15.010	15.700	15.010	15.600	1.085	122,188
2023-02-02	15.391	15.391	15.391	15.391	1.071	7,188
2023-02-01	15.480	15.600	14.630	15.031	1.046	330,625
2023-01-31	14.600	15.391	14.600	15.391	1.071	64,688
2023-01-30	14.350	14.901	14.350	14.901	1.037	50,313
2023-01-27	15.400	15.450	14.701	14.701	1.023	136,563
2023-01-26	15.391	15.600	15.350	15.530	1.080	143,750
2023-01-25	15.110	15.250	15.010	15.031	1.046	107,813
2023-01-24	14.510	14.680	14.200	14.610	1.016	201,250
2023-01-23	14.250	14.520	14.250	14.250	0.991	35,938
2023-01-20	15.670	15.670	14.500	14.671	1.021	244,375
2023-01-19	15.500	15.600	15.500	15.500	1.078	380,938
2023-01-18	15.400	15.400	15.400	15.400	1.071	7,188
2023-01-17	15.420	15.420	15.400	15.400	1.071	35,938
2023-01-16	15.550	15.951	15.550	15.730	1.094	100,625
2023-01-13	16.000	16.250	15.550	15.951	1.110	86,250
2023-01-12	16.010	16.240	15.990	16.240	1.130	316,250
2023-01-11	15.860	16.240	15.851	16.220	1.128	28,750
2023-01-10	16.000	16.250	15.990	16.250	1.130	107,813
2023-01-09	16.100	16.300	15.520	15.970	1.111	150,938
2023-01-06	16.511	16.550	16.030	16.200	1.127	143,750
2023-01-05	16.650	16.700	16.420	16.490	1.147	136,563
2023-01-04	16.700	16.900	16.600	16.600	1.155	143,750
2023-01-03	16.530	16.700	16.500	16.700	1.162	64,688
2023-01-02	16.500	17.150	16.210	16.940	1.178	380,938
2022-12-30	16.000	16.300	15.750	16.070	1.118	251,563
2022-12-29	15.800	16.000	15.510	15.700	1.092	201,250
2022-12-28	15.851	15.860	15.110	15.530	1.080	345,000
2022-12-27	15.770	15.900	15.700	15.740	1.095	115,000
2022-12-26	15.800	16.200	15.630	15.900	1.106	488,750
2022-12-23	15.600	16.000	15.000	15.591	1.085	179,688
2022-12-22	15.890	15.980	15.630	15.790	1.098	143,750
2022-12-21	16.750	16.760	15.320	15.440	1.074	431,250
2022-12-20	17.520	17.520	16.500	16.560	1.152	280,313
2022-12-19	17.760	18.050	17.700	17.740	1.234	215,625
2022-12-16	17.970	18.351	17.800	18.050	1.256	273,125
2022-12-15	18.950	18.950	18.000	18.481	1.286	230,000
2022-12-14	18.400	18.690	18.351	18.690	1.300	43,125
2022-12-13	18.400	18.650	18.310	18.540	1.290	64,688
2022-12-12	18.450	18.690	18.450	18.510	1.288	86,250
2022-12-09	18.750	18.750	18.530	18.640	1.297	64,688
2022-12-08	19.000	19.000	18.700	18.711	1.302	129,375
2022-12-07	19.290	19.470	18.880	19.000	1.322	265,938
2022-12-06	18.740	19.250	18.300	18.811	1.309	352,188
2022-12-05	19.480	19.480	18.510	18.760	1.305	287,500
2022-12-02	19.501	19.501	19.000	19.390	1.349	179,688
2022-12-01	19.501	19.980	19.310	19.720	1.372	553,438
2022-11-30	19.501	19.501	19.200	19.301	1.343	179,688
2022-11-29	18.800	19.560	18.800	19.340	1.345	373,750
2022-11-28	19.570	19.790	18.750	18.780	1.306	603,750
2022-11-25	20.000	20.250	19.900	19.980	1.390	136,563
2022-11-24	19.761	20.100	19.750	19.761	1.375	301,875

← NewerPage 16 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.