Clover Pakistan Ltd historical data
| 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 |
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.