Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 39.500 | 40.000 | 37.810 | 38.850 | 3.378 | 4,225,825 |
| 2025-10-29 | 41.020 | 41.800 | 40.500 | 40.730 | 3.542 | 1,567,036 |
| 2025-10-28 | 42.000 | 42.740 | 41.250 | 41.470 | 3.606 | 1,100,136 |
| 2025-10-27 | 42.250 | 42.590 | 41.750 | 42.000 | 3.652 | 1,071,524 |
| 2025-10-24 | 43.510 | 43.700 | 42.500 | 42.590 | 3.704 | 967,587 |
| 2025-10-23 | 43.770 | 43.900 | 43.510 | 43.560 | 3.788 | 758,080 |
| 2025-10-22 | 44.250 | 44.900 | 43.600 | 43.750 | 3.804 | 1,436,212 |
| 2025-10-21 | 44.250 | 45.500 | 44.250 | 44.500 | 3.870 | 5,795,806 |
| 2025-10-20 | 42.000 | 45.010 | 41.000 | 44.420 | 3.863 | 7,373,894 |
| 2025-10-17 | 41.750 | 42.500 | 40.520 | 41.760 | 3.631 | 832,278 |
| 2025-10-16 | 42.950 | 42.950 | 41.900 | 41.920 | 3.645 | 963,562 |
| 2025-10-15 | 42.260 | 43.000 | 42.140 | 42.580 | 3.703 | 1,007,067 |
| 2025-10-14 | 41.450 | 43.340 | 41.450 | 42.700 | 3.713 | 1,810,100 |
| 2025-10-13 | 41.750 | 42.000 | 40.500 | 40.850 | 3.552 | 1,971,951 |
| 2025-10-10 | 42.870 | 43.000 | 42.000 | 42.260 | 3.675 | 1,879,756 |
| 2025-10-09 | 43.030 | 43.900 | 42.710 | 42.870 | 3.728 | 2,226,723 |
| 2025-10-08 | 44.000 | 44.500 | 43.060 | 43.210 | 3.757 | 3,912,450 |
| 2025-10-07 | 44.850 | 45.000 | 43.760 | 43.950 | 3.822 | 4,069,724 |
| 2025-10-06 | 45.750 | 45.750 | 44.010 | 44.170 | 3.841 | 4,038,053 |
| 2025-10-03 | 44.000 | 46.870 | 44.000 | 45.370 | 3.945 | 15,492,321 |
| 2025-10-02 | 44.100 | 44.900 | 43.760 | 44.100 | 3.835 | 2,415,507 |
| 2025-10-01 | 46.300 | 46.300 | 44.000 | 44.090 | 3.834 | 14,236,210 |
| 2025-09-30 | 45.750 | 46.840 | 44.800 | 46.370 | 4.032 | 5,532,076 |
| 2025-09-29 | 45.000 | 45.510 | 44.500 | 45.330 | 3.942 | 2,513,452 |
| 2025-09-26 | 44.500 | 45.120 | 44.500 | 44.700 | 3.887 | 2,363,159 |
| 2025-09-25 | 44.760 | 44.940 | 44.360 | 44.680 | 3.885 | 1,468,803 |
| 2025-09-24 | 45.010 | 45.290 | 44.450 | 44.740 | 3.890 | 2,021,413 |
| 2025-09-23 | 46.890 | 46.940 | 43.000 | 45.040 | 3.917 | 4,277,725 |
| 2025-09-22 | 45.500 | 47.240 | 45.470 | 46.460 | 4.040 | 5,522,911 |
| 2025-09-19 | 45.600 | 45.900 | 45.070 | 45.470 | 3.954 | 6,199,352 |
| 2025-09-18 | 46.400 | 46.400 | 44.800 | 45.070 | 3.919 | 4,571,757 |
| 2025-09-17 | 47.000 | 47.000 | 45.580 | 45.740 | 3.977 | 8,076,797 |
| 2025-09-16 | 47.200 | 48.370 | 45.650 | 46.320 | 4.028 | 53,632,332 |
| 2025-09-15 | 43.770 | 44.400 | 43.020 | 43.970 | 3.824 | 6,665,885 |
| 2025-09-12 | 43.010 | 43.800 | 42.810 | 43.020 | 3.741 | 3,200,646 |
| 2025-09-11 | 42.900 | 43.500 | 42.750 | 43.000 | 3.739 | 1,545,589 |
| 2025-09-10 | 42.880 | 43.430 | 42.550 | 42.890 | 3.730 | 1,854,375 |
| 2025-09-09 | 43.980 | 44.400 | 43.000 | 43.130 | 3.750 | 3,315,911 |
| 2025-09-08 | 43.420 | 44.800 | 43.160 | 43.970 | 3.824 | 5,764,445 |
| 2025-09-05 | 43.980 | 44.690 | 43.300 | 43.420 | 3.776 | 9,665,304 |
| 2025-09-04 | 42.400 | 44.990 | 41.810 | 43.160 | 3.753 | 15,661,520 |
| 2025-09-03 | 42.200 | 42.470 | 41.700 | 42.270 | 3.676 | 1,966,086 |
| 2025-09-02 | 42.990 | 43.100 | 41.750 | 41.930 | 3.646 | 2,581,831 |
| 2025-09-01 | 41.740 | 43.200 | 40.900 | 42.390 | 3.686 | 5,136,660 |
| 2025-08-29 | 40.730 | 41.470 | 40.720 | 41.040 | 3.569 | 530,495 |
| 2025-08-28 | 41.440 | 41.440 | 40.600 | 41.010 | 3.566 | 528,885 |
| 2025-08-27 | 41.850 | 41.850 | 41.040 | 41.140 | 3.577 | 930,293 |
| 2025-08-26 | 41.490 | 41.750 | 41.250 | 41.580 | 3.616 | 796,835 |
| 2025-08-25 | 41.300 | 41.490 | 41.020 | 41.340 | 3.595 | 334,604 |
| 2025-08-22 | 41.100 | 41.450 | 40.910 | 41.020 | 3.567 | 725,869 |
| 2025-08-21 | 41.500 | 41.860 | 40.810 | 41.100 | 3.574 | 1,654,919 |
| 2025-08-20 | 41.490 | 41.940 | 41.020 | 41.380 | 3.598 | 1,364,475 |
| 2025-08-19 | 41.490 | 41.700 | 41.000 | 41.020 | 3.567 | 1,750,024 |
| 2025-08-18 | 41.300 | 41.500 | 40.900 | 41.300 | 3.591 | 935,284 |
| 2025-08-15 | 40.980 | 41.010 | 40.520 | 40.950 | 3.561 | 743,728 |
| 2025-08-13 | 41.000 | 41.280 | 40.500 | 40.520 | 3.524 | 1,456,912 |
| 2025-08-12 | 40.990 | 41.500 | 40.650 | 40.790 | 3.547 | 755,964 |
| 2025-08-11 | 40.610 | 41.000 | 40.500 | 40.600 | 3.530 | 912,571 |
| 2025-08-08 | 41.510 | 42.000 | 40.510 | 40.730 | 3.542 | 835,475 |
| 2025-08-07 | 42.000 | 42.500 | 41.410 | 41.560 | 3.614 | 1,767,999 |
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.