Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	20.530	20.530	19.100	20.530	1.428	158,125
2022-02-25	19.520	19.670	19.030	19.100	1.329	366,563
2022-02-24	20.551	20.551	19.700	19.731	1.373	1,415,938
2022-02-23	20.500	20.600	20.410	20.551	1.430	438,438
2022-02-22	21.530	21.530	20.020	20.410	1.420	481,563
2022-02-21	21.900	21.900	21.500	21.530	1.498	143,750
2022-02-18	21.801	22.000	21.510	21.840	1.519	740,313
2022-02-17	22.280	22.291	21.801	22.000	1.530	287,500
2022-02-16	22.120	22.120	22.000	22.010	1.531	172,500
2022-02-15	22.650	22.650	22.200	22.330	1.553	345,000
2022-02-14	22.400	22.410	22.010	22.200	1.544	186,875
2022-02-11	23.100	23.100	22.320	22.360	1.556	194,063
2022-02-10	23.441	23.441	22.700	23.030	1.602	172,500
2022-02-09	23.000	23.000	22.650	22.700	1.579	150,938
2022-02-08	22.951	22.951	22.500	22.640	1.575	388,125
2022-02-07	23.000	23.200	22.800	22.951	1.597	273,125
2022-02-04	23.500	23.500	22.610	23.370	1.626	215,625
2022-02-03	23.400	23.650	23.260	23.480	1.633	725,938
2022-02-02	23.820	23.990	23.400	23.641	1.645	618,125
2022-02-01	23.750	23.901	23.200	23.820	1.657	222,813
2022-01-31	22.261	23.500	22.250	23.490	1.634	1,487,813
2022-01-28	23.450	23.450	22.300	22.440	1.561	690,000
2022-01-27	23.050	23.200	22.600	22.810	1.587	215,625
2022-01-26	23.100	23.350	23.000	23.130	1.609	517,500
2022-01-25	23.000	23.450	22.751	23.100	1.607	582,188
2022-01-24	23.400	23.400	22.500	22.580	1.571	1,214,688
2022-01-21	25.500	27.270	23.600	23.850	1.659	5,081,564
2022-01-20	25.750	25.780	25.230	25.370	1.765	273,125
2022-01-19	26.500	26.800	26.000	26.180	1.821	467,188
2022-01-18	27.100	27.100	26.500	26.700	1.857	287,500
2022-01-17	27.100	27.200	26.510	26.670	1.855	553,438
2022-01-14	27.100	27.900	26.610	27.230	1.894	704,375
2022-01-13	27.160	27.400	27.000	27.130	1.887	690,000
2022-01-12	27.500	27.551	27.121	27.400	1.906	1,056,563
2022-01-11	27.451	28.000	26.750	27.321	1.901	2,278,438
2022-01-10	27.000	27.260	26.500	26.740	1.860	1,617,188
2022-01-07	29.450	29.500	26.800	26.970	1.876	4,571,251
2022-01-06	26.620	27.770	26.301	27.770	1.932	1,976,563
2022-01-05	25.120	26.000	25.120	25.841	1.798	409,688
2022-01-04	25.500	25.990	25.000	25.611	1.782	208,438
2022-01-03	25.051	25.980	25.010	25.450	1.770	481,563
2021-12-31	25.500	25.790	25.060	25.160	1.750	237,188
2021-12-30	26.140	26.490	25.010	25.320	1.761	452,813
2021-12-29	24.510	25.990	24.500	25.690	1.787	718,750
2021-12-28	24.600	24.990	24.510	24.591	1.711	172,500
2021-12-27	25.010	25.390	24.680	25.040	1.742	251,563
2021-12-24	25.010	25.640	24.800	25.450	1.770	230,000
2021-12-23	25.560	25.841	25.010	25.170	1.751	661,250
2021-12-22	26.490	26.490	25.120	26.171	1.821	3,816,563
2021-12-21	26.000	26.000	26.000	26.000	1.809	1,042,188
2021-12-20	23.500	24.190	22.990	24.190	1.683	1,545,313
2021-12-17	21.011	22.730	20.500	22.510	1.566	1,559,688
2021-12-16	21.400	21.500	20.760	21.160	1.472	488,750
2021-12-15	20.881	21.840	20.881	21.670	1.508	1,538,125
2021-12-14	20.890	21.390	20.000	20.580	1.432	1,178,750
2021-12-13	21.500	22.491	20.720	20.750	1.444	1,631,563
2021-12-10	21.011	23.050	20.000	22.391	1.558	5,742,814
2021-12-09	23.000	23.000	21.330	21.450	1.492	4,168,751
2021-12-08	23.020	25.000	23.020	23.050	1.604	12,420,003
2021-12-07	24.880	26.891	24.880	24.880	1.731	230,000

← NewerPage 20 of 21 · 1,233 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.