Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	19.890	20.250	19.790	20.000	1.391	618,125
2022-08-29	20.010	20.010	19.260	19.770	1.375	452,813
2022-08-26	20.350	20.350	20.100	20.240	1.408	194,063
2022-08-25	20.490	20.500	20.120	20.120	1.400	208,438
2022-08-24	20.480	20.500	20.321	20.330	1.414	208,438
2022-08-23	20.400	20.840	20.300	20.480	1.425	366,563
2022-08-22	20.600	20.700	20.221	20.330	1.414	280,313
2022-08-19	20.520	21.000	20.500	20.790	1.446	560,625
2022-08-18	21.400	21.400	20.660	20.690	1.439	754,688
2022-08-17	21.500	21.601	21.100	21.220	1.476	661,250
2022-08-16	21.150	22.500	21.100	21.250	1.478	1,818,438
2022-08-15	21.770	22.100	21.330	21.510	1.496	1,559,688
2022-08-12	21.100	21.880	20.800	21.190	1.474	941,563
2022-08-11	20.850	21.490	20.800	20.820	1.448	632,500
2022-08-10	20.820	21.500	20.820	21.000	1.461	1,825,625
2022-08-05	19.610	21.250	19.550	21.250	1.478	3,859,688
2022-08-04	19.950	19.991	19.550	19.770	1.375	431,250
2022-08-03	19.020	20.300	19.020	19.710	1.371	1,955,000
2022-08-02	18.581	19.991	18.100	19.071	1.327	2,760,001
2022-08-01	18.550	18.650	18.500	18.600	1.294	359,375
2022-07-29	19.000	19.050	18.600	18.611	1.295	150,938
2022-07-28	19.041	19.480	19.000	19.050	1.325	345,000
2022-07-27	18.760	18.950	18.750	18.841	1.311	107,813
2022-07-26	18.990	18.990	18.800	18.990	1.321	71,875
2022-07-25	18.600	18.990	18.600	18.750	1.304	79,063
2022-07-22	18.520	19.130	18.520	18.720	1.302	100,625
2022-07-21	19.050	19.250	18.510	18.740	1.304	510,313
2022-07-20	19.250	19.501	19.110	19.171	1.334	186,875
2022-07-19	19.650	19.800	19.250	19.430	1.352	287,500
2022-07-18	20.000	20.000	19.501	19.600	1.364	805,000
2022-07-15	20.640	20.900	20.150	20.210	1.406	265,938
2022-07-14	20.210	20.640	20.100	20.540	1.429	165,313
2022-07-13	20.000	20.300	19.810	20.300	1.412	71,875
2022-07-07	19.650	20.000	19.250	20.000	1.391	208,438
2022-07-06	19.550	20.150	19.550	20.080	1.397	409,688
2022-07-05	20.000	20.000	19.761	19.850	1.381	64,688
2022-07-04	20.451	20.451	19.750	19.800	1.377	172,500
2022-07-01	20.240	20.490	19.980	20.191	1.405	179,688
2022-06-30	20.260	20.500	19.260	19.980	1.390	467,188
2022-06-29	20.600	20.980	20.400	20.440	1.422	575,000
2022-06-28	20.900	21.080	20.000	20.221	1.407	797,813
2022-06-27	20.660	21.260	20.660	21.100	1.468	668,438
2022-06-24	22.400	22.400	20.651	20.681	1.439	1,847,188
2022-06-23	23.750	24.200	22.161	22.320	1.553	4,765,314
2022-06-22	22.650	23.120	22.650	23.120	1.608	1,861,563
2022-06-21	20.451	21.510	20.400	21.510	1.496	1,595,625
2022-06-20	19.810	20.500	19.510	20.010	1.392	481,563
2022-06-17	19.600	20.200	19.560	19.830	1.380	704,375
2022-06-16	20.020	20.020	19.750	19.750	1.374	35,938
2022-06-15	20.400	20.740	20.060	20.060	1.396	273,125
2022-06-14	20.000	20.300	19.670	20.250	1.409	43,125
2022-06-13	20.040	20.740	19.770	19.950	1.388	208,438
2022-06-10	20.370	20.460	20.000	20.451	1.423	100,625
2022-06-09	19.991	20.250	19.940	20.200	1.405	287,500
2022-06-08	19.900	19.900	19.401	19.720	1.372	179,688
2022-06-07	20.360	20.370	20.000	20.000	1.391	93,438
2022-06-06	19.620	20.400	19.620	20.400	1.419	35,938
2022-06-03	20.000	20.000	19.750	19.800	1.377	237,188
2022-06-02	20.551	20.551	19.790	20.400	1.419	265,938
2022-06-01	20.600	20.600	20.570	20.600	1.433	50,313

← NewerPage 18 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.