Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 20.760 | 21.030 | 20.600 | 20.630 | 1.435 | 323,438 |
| 2022-05-30 | 21.430 | 21.650 | 21.000 | 21.030 | 1.463 | 237,188 |
| 2022-05-27 | 20.770 | 22.010 | 20.770 | 21.640 | 1.505 | 2,105,938 |
| 2022-05-26 | 19.200 | 20.480 | 19.200 | 20.480 | 1.425 | 1,099,688 |
| 2022-05-25 | 18.750 | 19.060 | 18.750 | 19.060 | 1.326 | 57,500 |
| 2022-05-24 | 18.830 | 19.490 | 18.750 | 18.960 | 1.319 | 79,063 |
| 2022-05-23 | 19.000 | 19.230 | 19.000 | 19.120 | 1.330 | 35,938 |
| 2022-05-20 | 19.010 | 19.510 | 19.010 | 19.290 | 1.342 | 172,500 |
| 2022-05-19 | 19.690 | 20.050 | 19.010 | 19.240 | 1.338 | 431,250 |
| 2022-05-18 | 18.970 | 19.750 | 18.900 | 19.480 | 1.355 | 467,188 |
| 2022-05-17 | 18.400 | 18.900 | 18.300 | 18.830 | 1.310 | 460,000 |
| 2022-05-16 | 19.200 | 19.200 | 18.130 | 18.151 | 1.263 | 1,006,250 |
| 2022-05-13 | 20.000 | 20.000 | 19.501 | 19.600 | 1.364 | 603,750 |
| 2022-05-12 | 20.010 | 20.490 | 19.000 | 19.950 | 1.388 | 1,753,750 |
| 2022-05-11 | 21.250 | 21.250 | 19.700 | 19.991 | 1.391 | 1,358,438 |
| 2022-05-10 | 21.550 | 21.550 | 20.911 | 21.250 | 1.478 | 438,438 |
| 2022-05-09 | 21.750 | 21.850 | 20.700 | 21.250 | 1.478 | 503,125 |
| 2022-05-06 | 23.000 | 23.100 | 22.000 | 22.370 | 1.556 | 438,438 |
| 2022-04-28 | 23.100 | 23.700 | 22.751 | 23.700 | 1.649 | 136,563 |
| 2022-04-27 | 23.300 | 23.800 | 23.000 | 23.480 | 1.633 | 409,688 |
| 2022-04-26 | 23.290 | 23.490 | 23.000 | 23.110 | 1.608 | 122,188 |
| 2022-04-25 | 23.030 | 23.901 | 23.020 | 23.420 | 1.629 | 258,750 |
| 2022-04-22 | 23.150 | 23.890 | 23.150 | 23.530 | 1.637 | 57,500 |
| 2022-04-21 | 23.150 | 23.200 | 23.010 | 23.020 | 1.601 | 79,063 |
| 2022-04-20 | 23.990 | 23.990 | 23.030 | 23.190 | 1.613 | 158,125 |
| 2022-04-19 | 23.700 | 24.150 | 23.500 | 23.570 | 1.640 | 244,375 |
| 2022-04-18 | 24.030 | 24.200 | 23.600 | 23.671 | 1.647 | 402,500 |
| 2022-04-15 | 24.610 | 24.610 | 24.010 | 24.050 | 1.673 | 474,375 |
| 2022-04-14 | 24.500 | 24.650 | 24.350 | 24.510 | 1.705 | 194,063 |
| 2022-04-13 | 24.600 | 25.000 | 24.250 | 24.410 | 1.698 | 438,438 |
| 2022-04-12 | 25.000 | 25.000 | 24.510 | 24.591 | 1.711 | 560,625 |
| 2022-04-11 | 24.480 | 25.251 | 24.480 | 25.140 | 1.749 | 1,243,438 |
| 2022-04-08 | 23.250 | 24.250 | 23.000 | 24.030 | 1.672 | 697,188 |
| 2022-04-07 | 23.250 | 23.250 | 22.900 | 22.900 | 1.593 | 86,250 |
| 2022-04-06 | 23.000 | 23.441 | 23.000 | 23.420 | 1.629 | 57,500 |
| 2022-04-05 | 22.751 | 23.600 | 22.751 | 23.200 | 1.614 | 71,875 |
| 2022-04-04 | 23.250 | 23.441 | 23.010 | 23.010 | 1.601 | 165,313 |
| 2022-04-01 | 23.700 | 24.340 | 23.500 | 23.671 | 1.647 | 273,125 |
| 2022-03-31 | 23.480 | 24.240 | 23.480 | 23.700 | 1.649 | 625,313 |
| 2022-03-30 | 24.020 | 24.090 | 23.250 | 23.480 | 1.633 | 438,438 |
| 2022-03-29 | 23.220 | 24.450 | 23.220 | 24.180 | 1.682 | 955,938 |
| 2022-03-28 | 22.300 | 23.250 | 22.300 | 23.130 | 1.609 | 287,500 |
| 2022-03-25 | 23.220 | 23.220 | 22.550 | 22.721 | 1.581 | 567,813 |
| 2022-03-24 | 23.500 | 23.500 | 22.000 | 22.990 | 1.599 | 912,813 |
| 2022-03-22 | 23.690 | 23.690 | 23.110 | 23.181 | 1.613 | 352,188 |
| 2022-03-21 | 23.990 | 23.990 | 23.300 | 23.400 | 1.628 | 71,875 |
| 2022-03-18 | 24.150 | 24.150 | 23.000 | 23.550 | 1.638 | 1,300,938 |
| 2022-03-17 | 24.860 | 25.000 | 24.300 | 24.840 | 1.728 | 186,875 |
| 2022-03-16 | 24.520 | 25.100 | 24.520 | 24.860 | 1.729 | 560,625 |
| 2022-03-15 | 23.600 | 24.700 | 23.250 | 24.520 | 1.706 | 1,243,438 |
| 2022-03-14 | 25.000 | 25.000 | 23.510 | 23.570 | 1.640 | 1,423,125 |
| 2022-03-11 | 27.000 | 27.000 | 25.410 | 25.410 | 1.768 | 1,804,063 |
| 2022-03-10 | 28.980 | 28.980 | 27.010 | 27.470 | 1.911 | 1,595,625 |
| 2022-03-09 | 28.990 | 29.981 | 28.350 | 28.460 | 1.980 | 6,037,501 |
| 2022-03-08 | 27.660 | 29.250 | 27.660 | 28.420 | 1.977 | 4,104,063 |
| 2022-03-07 | 28.990 | 29.440 | 25.750 | 28.041 | 1.951 | 16,933,754 |
| 2022-03-04 | 27.390 | 27.390 | 27.390 | 27.390 | 1.905 | 2,264,063 |
| 2022-03-03 | 25.481 | 25.481 | 25.481 | 25.481 | 1.773 | 898,438 |
| 2022-03-02 | 23.710 | 23.710 | 23.710 | 23.710 | 1.649 | 1,782,500 |
| 2022-03-01 | 22.061 | 22.061 | 22.061 | 22.061 | 1.535 | 93,438 |
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.