Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 26.891 | 29.061 | 26.891 | 26.891 | 1.871 | 2,371,876 |
| 2021-12-03 | 27.980 | 30.000 | 27.000 | 29.061 | 2.022 | 2,407,813 |
| 2021-12-02 | 30.050 | 30.100 | 28.330 | 28.440 | 1.978 | 1,164,375 |
| 2021-12-01 | 30.990 | 31.250 | 30.450 | 30.620 | 2.130 | 682,813 |
| 2021-11-30 | 31.350 | 31.350 | 30.010 | 30.380 | 2.113 | 747,500 |
| 2021-11-29 | 29.800 | 31.250 | 29.800 | 30.790 | 2.142 | 337,813 |
| 2021-11-26 | 29.930 | 30.500 | 29.570 | 29.870 | 2.078 | 654,063 |
| 2021-11-25 | 29.810 | 30.200 | 29.010 | 29.200 | 2.031 | 445,625 |
| 2021-11-24 | 30.000 | 30.500 | 29.500 | 29.710 | 2.067 | 474,375 |
| 2021-11-23 | 31.440 | 31.700 | 29.600 | 29.940 | 2.083 | 840,938 |
| 2021-11-22 | 31.310 | 32.290 | 30.750 | 31.090 | 2.163 | 625,313 |
| 2021-11-19 | 30.160 | 32.330 | 30.160 | 32.320 | 2.248 | 2,149,063 |
| 2021-11-18 | 30.111 | 30.500 | 29.690 | 30.081 | 2.093 | 761,875 |
| 2021-11-17 | 31.770 | 31.770 | 30.050 | 30.640 | 2.132 | 337,813 |
| 2021-11-16 | 30.990 | 32.500 | 30.990 | 31.770 | 2.210 | 1,171,563 |
| 2021-11-15 | 31.001 | 31.350 | 30.610 | 30.890 | 2.149 | 309,063 |
| 2021-11-12 | 31.650 | 31.951 | 31.031 | 31.450 | 2.188 | 273,125 |
| 2021-11-11 | 32.940 | 33.800 | 31.890 | 32.090 | 2.232 | 1,552,500 |
| 2021-11-10 | 31.980 | 33.000 | 31.721 | 32.820 | 2.283 | 1,214,688 |
| 2021-11-09 | 33.410 | 33.800 | 31.510 | 31.930 | 2.221 | 1,552,500 |
| 2021-11-08 | 35.200 | 35.950 | 33.500 | 33.891 | 2.358 | 2,098,750 |
| 2021-11-05 | 36.500 | 37.390 | 34.600 | 34.960 | 2.432 | 5,060,001 |
| 2021-11-04 | 34.490 | 36.000 | 34.021 | 36.000 | 2.504 | 10,120,002 |
| 2021-11-03 | 31.700 | 33.490 | 31.261 | 33.490 | 2.330 | 3,708,751 |
| 2021-11-02 | 30.510 | 31.500 | 30.500 | 31.160 | 2.168 | 2,565,938 |
| 2021-11-01 | 29.600 | 30.750 | 29.521 | 30.330 | 2.110 | 2,393,438 |
| 2021-10-29 | 29.490 | 29.720 | 28.601 | 29.130 | 2.026 | 1,487,813 |
| 2021-10-28 | 30.311 | 30.600 | 29.000 | 29.270 | 2.036 | 2,300,000 |
| 2021-10-27 | 29.600 | 31.040 | 29.490 | 30.750 | 2.139 | 2,752,813 |
| 2021-10-26 | 28.630 | 29.350 | 28.630 | 28.800 | 2.004 | 316,250 |
| 2021-10-25 | 28.200 | 29.790 | 28.120 | 28.360 | 1.973 | 675,625 |
| 2021-10-22 | 29.000 | 29.300 | 28.510 | 28.920 | 2.012 | 711,563 |
| 2021-10-21 | 29.881 | 30.490 | 29.000 | 29.020 | 2.019 | 1,890,313 |
← NewerPage 21 of 21 · 1,233 trading days
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.