Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 40.990 | 42.780 | 40.500 | 41.720 | 3.628 | 5,322,190 |
| 2025-08-05 | 40.760 | 41.100 | 40.490 | 40.520 | 3.524 | 878,612 |
| 2025-08-04 | 40.510 | 40.990 | 40.500 | 40.550 | 3.526 | 837,844 |
| 2025-08-01 | 41.360 | 41.360 | 40.510 | 40.830 | 3.550 | 674,337 |
| 2025-07-31 | 40.520 | 41.390 | 40.500 | 41.020 | 3.567 | 306,832 |
| 2025-07-30 | 40.750 | 41.400 | 40.260 | 40.990 | 3.564 | 725,489 |
| 2025-07-29 | 41.500 | 41.900 | 40.520 | 40.750 | 3.544 | 762,186 |
| 2025-07-28 | 41.400 | 42.750 | 41.000 | 41.190 | 3.582 | 1,916,843 |
| 2025-07-25 | 40.900 | 41.400 | 40.660 | 41.230 | 3.585 | 643,609 |
| 2025-07-24 | 40.990 | 41.300 | 40.700 | 40.850 | 3.552 | 936,411 |
| 2025-07-23 | 41.000 | 41.300 | 40.800 | 40.960 | 3.562 | 455,642 |
| 2025-07-22 | 40.980 | 41.490 | 40.600 | 40.860 | 3.553 | 865,594 |
| 2025-07-21 | 41.300 | 41.300 | 40.500 | 40.810 | 3.549 | 637,997 |
| 2025-07-18 | 41.880 | 41.880 | 40.900 | 41.150 | 3.578 | 833,440 |
| 2025-07-17 | 41.510 | 41.910 | 41.300 | 41.520 | 3.610 | 2,210,979 |
| 2025-07-16 | 41.700 | 42.000 | 40.800 | 41.530 | 3.611 | 2,801,171 |
| 2025-07-15 | 43.510 | 43.850 | 41.300 | 41.700 | 3.626 | 7,363,992 |
| 2025-07-14 | 43.450 | 44.490 | 43.400 | 43.490 | 3.782 | 5,292,934 |
| 2025-07-11 | 43.990 | 44.390 | 43.010 | 43.450 | 3.778 | 4,013,409 |
| 2025-07-10 | 44.600 | 45.700 | 43.250 | 43.570 | 3.789 | 18,160,471 |
| 2025-07-09 | 42.250 | 45.850 | 41.350 | 44.560 | 3.875 | 41,394,167 |
| 2025-07-08 | 41.970 | 42.150 | 41.180 | 41.680 | 3.624 | 1,749,530 |
| 2025-07-07 | 42.020 | 42.900 | 41.910 | 41.990 | 3.651 | 2,092,138 |
| 2025-07-04 | 43.050 | 43.200 | 41.820 | 42.140 | 3.664 | 3,845,624 |
| 2025-07-03 | 41.850 | 43.250 | 41.020 | 42.460 | 3.692 | 8,164,634 |
| 2025-07-02 | 41.900 | 42.000 | 41.120 | 41.310 | 3.592 | 2,201,250 |
| 2025-07-01 | 41.680 | 41.990 | 40.990 | 41.130 | 3.577 | 2,003,427 |
| 2025-06-30 | 41.300 | 41.750 | 41.000 | 41.490 | 3.608 | 2,312,743 |
| 2025-06-27 | 41.190 | 41.500 | 40.600 | 41.050 | 3.570 | 2,760,748 |
| 2025-06-26 | 40.800 | 41.400 | 40.300 | 40.500 | 3.522 | 1,447,931 |
| 2025-06-25 | 41.000 | 41.500 | 40.410 | 40.800 | 3.548 | 2,885,546 |
| 2025-06-24 | 40.000 | 41.490 | 39.020 | 40.800 | 3.548 | 3,372,008 |
| 2025-06-23 | 39.250 | 39.750 | 37.750 | 37.980 | 3.303 | 1,900,559 |
| 2025-06-20 | 41.500 | 41.500 | 40.000 | 40.300 | 3.504 | 804,931 |
| 2025-06-19 | 40.790 | 42.750 | 40.200 | 41.070 | 3.571 | 9,580,077 |
| 2025-06-18 | 40.510 | 40.990 | 40.000 | 40.520 | 3.524 | 1,273,993 |
| 2025-06-17 | 40.780 | 41.380 | 40.240 | 40.510 | 3.523 | 922,680 |
| 2025-06-16 | 40.250 | 42.000 | 40.000 | 40.780 | 3.546 | 2,777,124 |
| 2025-06-13 | 41.000 | 41.000 | 39.600 | 40.410 | 3.514 | 3,750,990 |
| 2025-06-12 | 41.630 | 42.000 | 41.010 | 41.290 | 3.590 | 1,555,893 |
| 2025-06-11 | 42.390 | 42.390 | 41.510 | 41.630 | 3.620 | 2,098,440 |
| 2025-06-10 | 42.100 | 42.290 | 41.500 | 41.780 | 3.633 | 1,678,736 |
| 2025-06-05 | 41.530 | 42.330 | 41.500 | 41.840 | 3.638 | 1,219,920 |
| 2025-06-04 | 41.900 | 42.400 | 41.480 | 41.790 | 3.634 | 2,518,777 |
| 2025-06-03 | 42.980 | 42.980 | 41.250 | 41.890 | 3.643 | 2,675,855 |
| 2025-06-02 | 42.500 | 43.290 | 42.500 | 42.590 | 3.704 | 4,432,009 |
| 2025-05-30 | 43.510 | 43.990 | 42.100 | 42.340 | 3.682 | 4,287,189 |
| 2025-05-29 | 42.760 | 44.610 | 42.760 | 43.420 | 3.776 | 13,876,513 |
| 2025-05-27 | 43.200 | 44.500 | 42.270 | 42.900 | 3.730 | 24,124,361 |
| 2025-05-26 | 41.210 | 43.800 | 41.210 | 42.930 | 3.733 | 22,738,461 |
| 2025-05-23 | 39.500 | 42.200 | 39.500 | 41.210 | 3.584 | 12,828,805 |
| 2025-05-22 | 38.000 | 39.800 | 37.900 | 39.380 | 3.424 | 6,228,827 |
| 2025-05-21 | 37.500 | 37.990 | 37.250 | 37.790 | 3.286 | 1,275,109 |
| 2025-05-20 | 37.550 | 37.850 | 37.250 | 37.440 | 3.256 | 1,010,712 |
| 2025-05-19 | 37.500 | 38.100 | 37.020 | 37.550 | 3.265 | 1,462,340 |
| 2025-05-16 | 38.490 | 38.500 | 37.500 | 37.650 | 3.274 | 2,529,403 |
| 2025-05-15 | 37.750 | 38.500 | 37.500 | 38.020 | 3.306 | 3,483,017 |
| 2025-05-14 | 37.190 | 37.900 | 36.150 | 37.340 | 3.247 | 3,971,307 |
| 2025-05-13 | 38.300 | 38.300 | 36.150 | 37.020 | 3.219 | 4,944,748 |
| 2025-05-12 | 38.070 | 38.070 | 37.100 | 37.930 | 3.298 | 14,948,543 |
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.