Clover Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.380	8.890	7.860	8.890	7.730	58,461,423
2026-04-21	6.950	7.890	6.620	7.890	6.861	22,082,202
2026-04-20	7.300	7.300	6.590	6.890	5.991	6,622,186
2026-04-17	69.150	71.780	67.110	70.010	6.088	7,675,976
2026-04-16	64.500	69.950	64.000	69.160	6.014	23,770,885
2026-04-15	63.000	65.300	63.000	63.590	5.530	2,586,017
2026-04-14	63.010	64.930	62.520	62.980	5.477	2,021,229
2026-04-13	63.000	63.860	62.150	63.310	5.505	583,257
2026-04-10	65.000	66.900	64.040	64.760	5.631	2,509,301
2026-04-09	66.900	66.900	64.000	64.520	5.610	4,079,039
2026-04-08	68.390	69.400	64.900	66.470	5.780	11,860,758
2026-04-07	60.900	66.350	60.900	64.610	5.618	9,831,157
2026-04-06	61.700	62.980	60.000	61.980	5.390	1,585,655
2026-04-03	59.980	63.750	56.650	61.810	5.375	7,883,873
2026-04-02	59.990	60.500	58.000	60.080	5.224	5,018,440
2026-04-01	60.010	63.990	53.550	61.450	5.344	2,316,664
2026-03-31	58.280	60.550	58.280	59.130	5.142	1,371,904
2026-03-30	62.170	62.170	57.000	58.290	5.069	1,455,601
2026-03-27	63.000	64.000	61.000	62.170	5.406	1,054,021
2026-03-26	65.660	65.660	62.000	62.970	5.476	2,969,174
2026-03-25	66.010	68.500	65.210	65.660	5.710	6,033,925
2026-03-24	61.980	64.900	59.260	64.900	5.644	8,751,249
2026-03-19	56.030	59.500	56.000	59.000	5.130	1,527,281
2026-03-18	57.500	57.950	56.300	57.540	5.004	1,251,649
2026-03-17	57.990	57.990	55.110	56.060	4.875	529,265
2026-03-16	56.500	58.740	56.020	57.110	4.966	348,680
2026-03-13	56.990	57.700	53.750	57.450	4.996	1,073,479
2026-03-12	59.740	59.800	55.000	55.740	4.847	2,100,188
2026-03-11	54.160	59.960	54.160	59.010	5.131	1,087,831
2026-03-10	57.000	57.180	56.100	56.770	4.937	2,107,364
2026-03-09	53.990	56.950	50.580	51.980	4.520	5,551,488
2026-03-06	58.900	58.900	54.150	56.200	4.887	1,060,185
2026-03-05	56.000	60.410	56.000	58.900	5.122	10,279,806
2026-03-04	56.420	56.990	54.500	55.880	4.859	4,809,853
2026-03-03	54.140	58.600	54.140	56.420	4.906	13,501,371
2026-03-02	60.160	60.160	60.160	60.160	5.231	1,146,228
2026-02-27	64.940	68.500	62.010	66.840	5.812	1,935,117
2026-02-26	64.910	67.490	60.600	65.310	5.679	3,975,459
2026-02-25	69.980	71.000	63.000	64.910	5.644	5,018,176
2026-02-24	67.900	71.000	60.000	68.880	5.990	5,361,083
2026-02-23	67.500	69.890	64.510	65.460	5.692	954,661
2026-02-20	69.850	70.010	65.950	69.120	6.010	1,618,407
2026-02-19	72.600	73.150	67.000	68.320	5.941	5,476,508
2026-02-18	68.490	73.430	67.810	71.790	6.243	25,360,254
2026-02-17	67.650	68.390	62.550	66.750	5.804	6,951,982
2026-02-16	69.550	71.700	66.870	67.220	5.845	21,897,949
2026-02-13	82.400	88.640	72.520	74.300	6.461	62,361,340
2026-02-12	75.500	81.850	74.550	80.580	7.007	35,979,805
2026-02-11	73.000	75.600	71.500	74.410	6.470	3,569,716
2026-02-10	74.000	76.000	72.500	73.070	6.354	2,467,855
2026-02-09	80.000	81.700	71.510	74.290	6.460	12,736,276
2026-02-06	76.900	81.980	75.000	79.460	6.910	17,219,161
2026-02-04	80.000	82.000	75.000	77.530	6.742	22,325,818
2026-02-03	69.510	78.170	68.500	77.740	6.760	32,801,389
2026-02-02	70.500	74.480	69.100	71.060	6.179	7,706,025
2026-01-30	72.900	74.900	68.910	70.680	6.146	14,847,837
2026-01-29	71.550	74.610	66.790	74.090	6.443	32,443,106
2026-01-28	64.220	67.840	63.400	67.840	5.899	25,333,379
2026-01-27	56.050	61.670	55.600	61.670	5.363	28,636,214
2026-01-26	63.010	65.000	55.100	56.060	4.875	40,570,733

← NewerPage 3 of 21 · 1,232 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.