Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 49.401 | 49.401 | 45.140 | 47.260 | 3.288 | 1,141,188 |
| 2025-02-07 | 47.570 | 50.000 | 46.750 | 48.600 | 3.381 | 4,099,262 |
| 2025-02-06 | 47.250 | 48.750 | 46.300 | 46.820 | 3.257 | 1,841,165 |
| 2025-02-04 | 48.750 | 49.090 | 47.850 | 48.000 | 3.339 | 1,680,165 |
| 2025-02-03 | 48.600 | 49.740 | 48.511 | 48.880 | 3.400 | 835,748 |
| 2025-01-31 | 48.900 | 49.900 | 48.100 | 48.960 | 3.406 | 1,135,539 |
| 2025-01-30 | 49.761 | 49.991 | 47.001 | 48.120 | 3.348 | 1,067,401 |
| 2025-01-29 | 49.000 | 50.460 | 48.000 | 48.460 | 3.371 | 656,693 |
| 2025-01-28 | 46.110 | 50.480 | 46.110 | 48.800 | 3.395 | 732,536 |
| 2025-01-27 | 50.500 | 51.241 | 49.750 | 49.950 | 3.475 | 1,272,375 |
| 2025-01-24 | 50.200 | 51.940 | 50.200 | 50.850 | 3.537 | 2,870,084 |
| 2025-01-23 | 49.950 | 51.400 | 49.750 | 50.370 | 3.504 | 2,410,602 |
| 2025-01-22 | 52.610 | 52.851 | 50.560 | 50.920 | 3.542 | 3,232,104 |
| 2025-01-21 | 53.970 | 53.970 | 52.651 | 52.840 | 3.676 | 1,562,606 |
| 2025-01-20 | 54.951 | 55.500 | 53.650 | 53.690 | 3.735 | 1,602,425 |
| 2025-01-17 | 54.001 | 55.350 | 53.820 | 54.170 | 3.768 | 3,011,721 |
| 2025-01-16 | 53.250 | 56.750 | 52.610 | 54.710 | 3.806 | 17,880,966 |
| 2025-01-15 | 53.990 | 53.990 | 52.300 | 52.540 | 3.655 | 3,393,033 |
| 2025-01-14 | 54.001 | 54.400 | 52.521 | 52.820 | 3.674 | 4,431,296 |
| 2025-01-13 | 50.480 | 54.900 | 49.680 | 53.750 | 3.739 | 12,218,149 |
| 2025-01-10 | 50.400 | 51.990 | 48.260 | 49.980 | 3.477 | 2,014,527 |
| 2025-01-09 | 54.940 | 54.940 | 50.400 | 50.710 | 3.528 | 3,953,902 |
| 2025-01-08 | 55.790 | 57.251 | 53.111 | 54.160 | 3.768 | 7,537,619 |
| 2025-01-07 | 58.490 | 58.990 | 52.150 | 55.110 | 3.834 | 26,517,870 |
| 2025-01-06 | 54.001 | 57.941 | 54.001 | 57.941 | 4.031 | 67,573,497 |
| 2025-01-03 | 53.680 | 54.500 | 52.210 | 52.670 | 3.664 | 9,195,819 |
| 2025-01-02 | 51.000 | 54.491 | 50.800 | 53.030 | 3.689 | 11,189,517 |
| 2025-01-01 | 50.890 | 51.850 | 49.140 | 50.960 | 3.545 | 6,848,309 |
| 2024-12-31 | 47.200 | 50.830 | 46.510 | 50.820 | 3.535 | 16,539,907 |
| 2024-12-30 | 45.491 | 46.500 | 45.200 | 46.211 | 3.215 | 3,788,144 |
| 2024-12-27 | 45.491 | 46.000 | 44.100 | 44.860 | 3.121 | 1,288,676 |
| 2024-12-26 | 45.700 | 45.700 | 43.730 | 44.471 | 3.094 | 1,197,998 |
| 2024-12-24 | 46.160 | 46.850 | 45.000 | 45.210 | 3.145 | 1,645,650 |
| 2024-12-23 | 44.990 | 47.001 | 44.030 | 46.311 | 3.222 | 2,070,690 |
| 2024-12-20 | 44.601 | 45.680 | 43.000 | 44.610 | 3.103 | 2,495,414 |
| 2024-12-19 | 45.751 | 47.890 | 43.500 | 44.111 | 3.069 | 6,174,653 |
| 2024-12-18 | 49.150 | 50.690 | 46.500 | 46.771 | 3.254 | 3,228,036 |
| 2024-12-17 | 50.500 | 50.500 | 48.300 | 49.991 | 3.478 | 3,934,640 |
| 2024-12-16 | 51.360 | 52.000 | 50.121 | 50.380 | 3.505 | 3,614,192 |
| 2024-12-13 | 52.500 | 52.500 | 50.100 | 51.360 | 3.573 | 4,095,884 |
| 2024-12-12 | 52.480 | 53.870 | 51.150 | 52.550 | 3.656 | 10,336,475 |
| 2024-12-11 | 49.510 | 52.851 | 49.500 | 51.471 | 3.581 | 16,048,685 |
| 2024-12-10 | 55.550 | 55.550 | 49.360 | 49.510 | 3.444 | 19,418,545 |
| 2024-12-09 | 57.100 | 59.900 | 53.250 | 54.840 | 3.815 | 37,691,603 |
| 2024-12-06 | 50.000 | 55.090 | 49.861 | 55.090 | 3.832 | 33,143,884 |
| 2024-12-05 | 48.000 | 51.980 | 47.500 | 50.080 | 3.484 | 30,390,927 |
| 2024-12-04 | 48.100 | 49.240 | 45.900 | 47.290 | 3.290 | 38,104,654 |
| 2024-12-03 | 44.060 | 47.770 | 42.770 | 47.170 | 3.281 | 22,647,875 |
| 2024-12-02 | 43.000 | 44.990 | 42.071 | 43.800 | 3.047 | 24,211,257 |
| 2024-11-29 | 41.900 | 42.000 | 41.300 | 41.620 | 2.895 | 2,272,515 |
| 2024-11-28 | 41.000 | 42.000 | 40.500 | 41.860 | 2.912 | 4,266,745 |
| 2024-11-27 | 40.490 | 41.500 | 39.650 | 40.750 | 2.835 | 2,009,611 |
| 2024-11-26 | 41.151 | 41.800 | 39.500 | 39.590 | 2.754 | 2,063,158 |
| 2024-11-25 | 40.140 | 41.800 | 39.500 | 41.140 | 2.862 | 4,433,553 |
| 2024-11-22 | 41.200 | 42.200 | 39.100 | 40.140 | 2.792 | 3,012,469 |
| 2024-11-21 | 41.251 | 41.950 | 41.050 | 41.140 | 2.862 | 1,679,000 |
| 2024-11-20 | 42.000 | 42.290 | 41.260 | 41.330 | 2.875 | 1,916,346 |
| 2024-11-19 | 41.850 | 42.501 | 41.500 | 41.600 | 2.894 | 3,493,341 |
| 2024-11-18 | 41.650 | 42.301 | 41.611 | 41.780 | 2.906 | 816,860 |
| 2024-11-15 | 42.450 | 42.450 | 41.630 | 41.860 | 2.912 | 2,381,248 |
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.