Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 38.070 | 38.070 | 37.100 | 37.930 | 3.298 | 14,948,543 |
| 2025-05-09 | 34.000 | 35.490 | 32.260 | 34.610 | 3.010 | 1,610,092 |
| 2025-05-08 | 38.400 | 41.000 | 33.730 | 33.780 | 2.937 | 2,223,652 |
| 2025-05-07 | 36.490 | 39.000 | 36.490 | 37.480 | 3.259 | 5,592,210 |
| 2025-05-06 | 42.000 | 42.000 | 40.400 | 40.540 | 3.525 | 1,577,133 |
| 2025-05-05 | 39.500 | 42.900 | 38.800 | 41.990 | 3.651 | 6,058,983 |
| 2025-05-02 | 39.060 | 39.900 | 38.300 | 39.000 | 3.391 | 756,091 |
| 2025-04-30 | 39.940 | 39.990 | 37.540 | 38.380 | 3.337 | 1,758,431 |
| 2025-04-29 | 40.010 | 40.240 | 37.260 | 40.000 | 3.478 | 2,475,744 |
| 2025-04-28 | 41.600 | 41.860 | 39.500 | 39.840 | 3.464 | 2,422,050 |
| 2025-04-25 | 41.210 | 42.400 | 40.000 | 41.190 | 3.582 | 1,562,517 |
| 2025-04-24 | 42.480 | 42.810 | 39.560 | 41.070 | 3.571 | 3,149,057 |
| 2025-04-23 | 44.980 | 45.000 | 43.000 | 43.200 | 3.757 | 3,730,750 |
| 2025-04-22 | 45.180 | 45.700 | 44.310 | 44.810 | 3.897 | 6,912,238 |
| 2025-04-21 | 43.860 | 47.100 | 43.810 | 44.450 | 3.865 | 21,175,553 |
| 2025-04-18 | 42.490 | 44.300 | 42.270 | 43.790 | 3.808 | 4,961,757 |
| 2025-04-17 | 43.050 | 43.100 | 42.000 | 42.190 | 3.669 | 1,517,908 |
| 2025-04-16 | 44.490 | 44.500 | 42.960 | 43.030 | 3.742 | 2,892,055 |
| 2025-04-15 | 43.990 | 45.430 | 43.980 | 44.500 | 3.870 | 1,792,229 |
| 2025-04-14 | 44.000 | 44.100 | 43.500 | 43.800 | 3.809 | 633,823 |
| 2025-04-11 | 43.690 | 44.500 | 43.130 | 43.870 | 3.815 | 1,158,338 |
| 2025-04-10 | 43.560 | 46.400 | 43.560 | 44.100 | 3.835 | 1,480,407 |
| 2025-04-09 | 44.400 | 44.400 | 42.010 | 42.630 | 3.707 | 2,356,684 |
| 2025-04-08 | 44.750 | 44.750 | 43.430 | 44.070 | 3.832 | 994,681 |
| 2025-04-07 | 45.500 | 48.750 | 41.050 | 43.880 | 3.816 | 2,349,876 |
| 2025-04-04 | 45.860 | 46.250 | 45.500 | 45.610 | 3.966 | 1,079,689 |
| 2025-04-03 | 46.000 | 46.500 | 45.880 | 45.940 | 3.995 | 1,389,959 |
| 2025-03-27 | 46.250 | 47.000 | 46.000 | 46.220 | 4.019 | 1,093,558 |
| 2025-03-26 | 46.790 | 46.790 | 46.070 | 46.270 | 4.024 | 613,433 |
| 2025-03-25 | 46.440 | 46.700 | 46.020 | 46.330 | 4.029 | 517,834 |
| 2025-03-24 | 47.000 | 47.180 | 46.250 | 46.440 | 4.038 | 984,205 |
| 2025-03-21 | 46.710 | 47.250 | 46.250 | 46.780 | 4.068 | 1,129,542 |
| 2025-03-20 | 45.590 | 47.120 | 45.590 | 46.720 | 4.063 | 2,179,998 |
| 2025-03-19 | 46.000 | 46.280 | 45.050 | 45.590 | 3.964 | 1,181,384 |
| 2025-03-18 | 46.350 | 46.900 | 45.910 | 46.060 | 4.005 | 1,560,355 |
| 2025-03-17 | 46.990 | 46.990 | 46.020 | 46.330 | 4.029 | 1,880,538 |
| 2025-03-14 | 47.000 | 47.000 | 46.430 | 46.600 | 4.052 | 767,418 |
| 2025-03-13 | 47.090 | 47.250 | 46.400 | 46.530 | 4.046 | 1,347,260 |
| 2025-03-12 | 47.050 | 47.580 | 46.250 | 46.670 | 4.058 | 1,328,308 |
| 2025-03-11 | 47.690 | 49.000 | 46.000 | 47.590 | 4.138 | 5,201,428 |
| 2025-03-10 | 44.110 | 47.510 | 44.110 | 47.510 | 4.131 | 5,164,030 |
| 2025-03-07 | 54.980 | 55.190 | 53.510 | 53.990 | 3.756 | 6,451,214 |
| 2025-03-06 | 55.000 | 55.270 | 54.010 | 54.380 | 3.783 | 1,581,049 |
| 2025-03-05 | 55.090 | 56.201 | 54.810 | 54.970 | 3.824 | 3,010,514 |
| 2025-03-04 | 55.500 | 55.500 | 54.020 | 54.630 | 3.800 | 1,765,926 |
| 2025-03-03 | 56.000 | 56.000 | 54.900 | 55.181 | 3.839 | 1,354,528 |
| 2025-02-28 | 55.600 | 57.300 | 55.000 | 55.550 | 3.864 | 4,722,030 |
| 2025-02-27 | 57.420 | 57.420 | 54.800 | 55.381 | 3.853 | 7,685,524 |
| 2025-02-26 | 59.630 | 59.630 | 56.500 | 56.630 | 3.940 | 40,641,138 |
| 2025-02-25 | 52.751 | 55.350 | 51.041 | 54.210 | 3.771 | 15,691,883 |
| 2025-02-24 | 50.500 | 53.750 | 50.100 | 52.760 | 3.670 | 4,752,218 |
| 2025-02-21 | 51.000 | 52.140 | 50.000 | 51.200 | 3.562 | 4,591,994 |
| 2025-02-20 | 49.000 | 51.350 | 49.000 | 50.990 | 3.547 | 4,751,154 |
| 2025-02-19 | 50.250 | 50.250 | 49.120 | 49.360 | 3.434 | 1,579,080 |
| 2025-02-18 | 49.900 | 51.000 | 49.500 | 49.950 | 3.475 | 2,644,512 |
| 2025-02-17 | 47.970 | 50.140 | 47.970 | 49.750 | 3.461 | 2,181,622 |
| 2025-02-14 | 49.500 | 49.740 | 48.410 | 48.720 | 3.389 | 871,082 |
| 2025-02-13 | 47.530 | 49.800 | 47.530 | 48.790 | 3.394 | 1,851,572 |
| 2025-02-12 | 49.991 | 49.991 | 48.000 | 48.240 | 3.356 | 903,728 |
| 2025-02-11 | 47.900 | 50.900 | 46.000 | 49.060 | 3.413 | 4,961,302 |
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.