Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 57.450 | 60.860 | 57.200 | 60.860 | 5.292 | 15,704,714 |
| 2026-01-22 | 54.990 | 55.330 | 53.000 | 55.330 | 4.811 | 30,747,626 |
| 2026-01-21 | 45.610 | 50.300 | 45.610 | 50.300 | 4.374 | 30,549,688 |
| 2026-01-20 | 43.190 | 46.250 | 42.000 | 45.730 | 3.977 | 30,130,674 |
| 2026-01-19 | 41.930 | 43.200 | 39.100 | 42.900 | 3.730 | 6,073,853 |
| 2026-01-16 | 40.250 | 42.250 | 40.150 | 41.210 | 3.584 | 4,560,200 |
| 2026-01-15 | 39.500 | 40.000 | 39.210 | 39.730 | 3.455 | 492,223 |
| 2026-01-14 | 40.160 | 40.500 | 39.250 | 39.520 | 3.437 | 2,466,728 |
| 2026-01-13 | 41.120 | 41.400 | 40.000 | 40.160 | 3.492 | 718,302 |
| 2026-01-12 | 41.350 | 41.930 | 40.600 | 40.830 | 3.550 | 1,651,653 |
| 2026-01-09 | 42.000 | 43.730 | 40.990 | 41.460 | 3.605 | 7,431,049 |
| 2026-01-08 | 39.000 | 42.350 | 38.250 | 41.460 | 3.605 | 13,856,181 |
| 2026-01-07 | 38.940 | 39.450 | 38.560 | 39.000 | 3.391 | 873,402 |
| 2026-01-06 | 39.060 | 39.240 | 38.400 | 38.590 | 3.356 | 811,555 |
| 2026-01-05 | 38.900 | 39.450 | 38.600 | 38.850 | 3.378 | 515,695 |
| 2026-01-02 | 38.810 | 39.600 | 38.300 | 38.870 | 3.380 | 678,719 |
| 2026-01-01 | 38.470 | 38.970 | 38.250 | 38.680 | 3.364 | 284,752 |
| 2025-12-31 | 38.990 | 38.990 | 38.100 | 38.340 | 3.334 | 729,238 |
| 2025-12-30 | 38.990 | 38.990 | 38.010 | 38.490 | 3.347 | 957,295 |
| 2025-12-29 | 38.990 | 38.990 | 38.120 | 38.530 | 3.350 | 248,929 |
| 2025-12-26 | 38.700 | 39.000 | 38.010 | 38.670 | 3.363 | 183,828 |
| 2025-12-24 | 39.490 | 39.690 | 38.220 | 38.780 | 3.372 | 522,181 |
| 2025-12-23 | 39.240 | 39.890 | 38.920 | 39.020 | 3.393 | 525,171 |
| 2025-12-22 | 39.200 | 39.690 | 39.200 | 39.300 | 3.417 | 60,042 |
| 2025-12-19 | 39.800 | 39.950 | 39.260 | 39.630 | 3.446 | 241,972 |
| 2025-12-18 | 39.950 | 39.950 | 39.200 | 39.600 | 3.444 | 863,156 |
| 2025-12-17 | 39.990 | 39.990 | 39.130 | 39.330 | 3.420 | 1,399,585 |
| 2025-12-16 | 39.110 | 40.000 | 39.110 | 39.790 | 3.460 | 1,210,019 |
| 2025-12-15 | 40.690 | 40.690 | 38.250 | 39.610 | 3.444 | 1,339,302 |
| 2025-12-12 | 40.050 | 40.980 | 39.760 | 40.080 | 3.485 | 1,128,277 |
| 2025-12-11 | 40.980 | 41.250 | 40.000 | 40.040 | 3.482 | 1,311,621 |
| 2025-12-10 | 40.400 | 40.850 | 39.560 | 40.690 | 3.538 | 2,959,572 |
| 2025-12-09 | 39.990 | 40.400 | 39.510 | 39.760 | 3.457 | 710,804 |
| 2025-12-08 | 39.750 | 40.250 | 39.250 | 39.840 | 3.464 | 1,022,638 |
| 2025-12-05 | 39.980 | 40.600 | 38.510 | 39.350 | 3.422 | 1,288,115 |
| 2025-12-04 | 40.890 | 40.890 | 39.710 | 39.770 | 3.458 | 1,859,493 |
| 2025-12-03 | 40.350 | 40.650 | 40.000 | 40.070 | 3.484 | 626,037 |
| 2025-12-02 | 40.400 | 41.200 | 40.040 | 40.150 | 3.491 | 768,580 |
| 2025-12-01 | 40.060 | 40.490 | 39.800 | 40.010 | 3.479 | 929,051 |
| 2025-11-28 | 39.240 | 41.090 | 38.800 | 40.030 | 3.481 | 2,824,159 |
| 2025-11-27 | 39.250 | 39.250 | 38.250 | 38.960 | 3.388 | 447,741 |
| 2025-11-26 | 39.980 | 39.980 | 38.250 | 38.510 | 3.349 | 462,875 |
| 2025-11-25 | 42.240 | 42.240 | 39.000 | 39.200 | 3.409 | 4,456,780 |
| 2025-11-24 | 38.250 | 41.760 | 37.300 | 41.450 | 3.604 | 12,868,192 |
| 2025-11-21 | 37.500 | 38.250 | 37.450 | 37.960 | 3.301 | 999,017 |
| 2025-11-20 | 37.990 | 37.990 | 37.000 | 37.490 | 3.260 | 1,310,184 |
| 2025-11-19 | 37.300 | 37.970 | 37.120 | 37.190 | 3.234 | 756,562 |
| 2025-11-18 | 37.500 | 37.500 | 37.010 | 37.300 | 3.244 | 563,857 |
| 2025-11-17 | 37.990 | 37.990 | 36.750 | 37.000 | 3.217 | 2,789,050 |
| 2025-11-14 | 37.110 | 38.240 | 37.100 | 37.630 | 3.272 | 878,359 |
| 2025-11-13 | 37.370 | 37.490 | 36.770 | 37.100 | 3.226 | 464,773 |
| 2025-11-12 | 37.500 | 37.900 | 36.760 | 36.910 | 3.210 | 837,580 |
| 2025-11-11 | 38.130 | 38.250 | 37.000 | 37.520 | 3.263 | 922,956 |
| 2025-11-10 | 38.480 | 38.490 | 38.000 | 38.130 | 3.316 | 403,133 |
| 2025-11-07 | 39.000 | 39.000 | 38.000 | 38.130 | 3.316 | 2,645,116 |
| 2025-11-06 | 38.950 | 39.000 | 38.500 | 38.880 | 3.381 | 337,134 |
| 2025-11-05 | 39.400 | 39.400 | 38.510 | 38.990 | 3.390 | 717,922 |
| 2025-11-04 | 39.600 | 39.600 | 38.800 | 38.900 | 3.383 | 1,494,609 |
| 2025-11-03 | 39.600 | 40.450 | 38.490 | 39.210 | 3.410 | 2,949,049 |
| 2025-10-31 | 38.750 | 39.850 | 38.750 | 39.460 | 3.431 | 1,346,489 |
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.