Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	19.761	19.820	19.761	19.761	1.375	194,063
2022-11-22	20.050	20.200	19.750	20.000	1.391	230,000
2022-11-21	19.850	19.980	19.850	19.890	1.384	43,125
2022-11-18	19.800	20.050	19.600	19.861	1.382	186,875
2022-11-17	20.110	20.120	20.000	20.040	1.394	122,188
2022-11-16	20.390	20.400	20.150	20.180	1.404	107,813
2022-11-15	20.030	20.200	20.000	20.030	1.393	553,438
2022-11-14	20.000	20.250	19.900	20.130	1.400	352,188
2022-11-11	20.300	20.340	20.010	20.060	1.396	186,875
2022-11-10	20.250	20.300	20.200	20.250	1.409	524,688
2022-11-08	20.510	20.510	20.200	20.200	1.405	100,625
2022-11-07	20.430	20.740	20.400	20.740	1.443	136,563
2022-11-04	20.551	20.970	20.180	20.360	1.416	553,438
2022-11-03	20.881	21.450	20.530	21.070	1.466	1,566,875
2022-11-02	19.900	21.210	19.700	20.520	1.428	1,890,313
2022-11-01	20.250	20.250	19.991	20.100	1.398	273,125
2022-10-31	19.640	19.991	19.640	19.720	1.372	158,125
2022-10-28	20.000	20.000	19.501	19.610	1.364	409,688
2022-10-27	20.010	20.480	19.920	20.300	1.412	424,063
2022-10-26	20.050	20.500	19.750	20.330	1.414	862,500
2022-10-25	20.840	21.241	20.240	20.310	1.413	639,688
2022-10-24	20.150	21.440	20.150	20.790	1.446	2,249,688
2022-10-21	20.700	20.700	19.800	19.950	1.388	805,000
2022-10-20	20.100	20.750	20.000	20.451	1.423	265,938
2022-10-19	20.210	20.651	20.200	20.540	1.429	424,063
2022-10-18	20.000	20.300	20.000	20.150	1.402	366,563
2022-10-17	20.200	20.200	19.850	20.010	1.392	301,875
2022-10-14	20.451	20.500	20.000	20.050	1.395	510,313
2022-10-13	20.300	20.500	20.000	20.200	1.405	122,188
2022-10-12	20.130	20.250	20.000	20.050	1.395	934,375
2022-10-11	20.221	20.500	20.050	20.500	1.426	172,500
2022-10-10	20.500	20.890	20.300	20.350	1.416	345,000
2022-10-07	21.050	21.601	20.250	20.570	1.431	1,099,688
2022-10-06	22.300	22.380	21.000	21.260	1.479	2,256,875
2022-10-05	23.290	23.290	22.000	22.150	1.541	2,450,938
2022-10-04	21.590	22.890	21.580	22.890	1.592	3,852,501
2022-10-03	21.500	21.970	20.770	21.300	1.482	438,438
2022-09-30	21.100	21.890	21.000	21.100	1.468	1,300,938
2022-09-29	21.610	21.801	21.060	21.170	1.473	337,813
2022-09-28	22.600	22.751	21.520	21.620	1.504	5,376,251
2022-09-27	20.700	22.090	20.551	21.890	1.523	3,816,563
2022-09-26	20.720	20.720	20.500	20.551	1.430	208,438
2022-09-23	20.651	21.400	20.321	20.421	1.421	1,904,688
2022-09-22	21.130	21.130	19.800	20.500	1.426	603,750
2022-09-21	20.881	21.400	20.700	20.790	1.446	1,624,375
2022-09-20	21.100	21.170	20.600	20.660	1.437	955,938
2022-09-19	21.210	21.690	21.000	21.090	1.467	3,593,751
2022-09-16	19.660	21.120	19.650	20.970	1.459	4,075,313
2022-09-15	20.480	20.500	19.501	19.650	1.367	1,085,313
2022-09-14	20.000	20.430	19.600	20.180	1.404	948,750
2022-09-13	20.000	20.460	20.000	20.010	1.392	718,750
2022-09-12	20.250	20.300	19.800	19.800	1.377	618,125
2022-09-09	19.900	20.000	19.510	20.000	1.391	424,063
2022-09-08	19.880	19.880	19.600	19.840	1.380	57,500
2022-09-07	19.600	19.690	19.520	19.620	1.365	79,063
2022-09-06	19.900	20.000	19.501	19.690	1.370	495,938
2022-09-05	20.250	20.750	19.520	19.640	1.366	733,125
2022-09-02	20.900	20.900	20.250	20.310	1.413	215,625
2022-09-01	21.450	21.701	20.500	20.630	1.435	718,750
2022-08-31	20.000	21.500	20.000	21.000	1.461	3,622,501

← NewerPage 17 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.