Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 42.120 | 43.490 | 41.800 | 42.130 | 2.931 | 7,616,955 |
| 2024-11-13 | 41.711 | 43.340 | 41.500 | 42.120 | 2.930 | 2,976,100 |
| 2024-11-12 | 43.000 | 43.000 | 41.570 | 41.941 | 2.918 | 6,313,559 |
| 2024-11-11 | 41.650 | 43.300 | 41.650 | 42.570 | 2.961 | 6,856,833 |
| 2024-11-08 | 42.050 | 42.501 | 41.700 | 41.790 | 2.907 | 4,885,532 |
| 2024-11-07 | 42.200 | 42.650 | 41.550 | 41.960 | 2.919 | 3,311,828 |
| 2024-11-06 | 42.000 | 42.470 | 41.510 | 41.780 | 2.906 | 1,965,925 |
| 2024-11-05 | 42.150 | 42.150 | 41.500 | 41.900 | 2.915 | 2,059,765 |
| 2024-11-04 | 42.401 | 42.690 | 41.500 | 41.820 | 2.909 | 3,959,767 |
| 2024-11-01 | 42.510 | 44.500 | 42.100 | 42.401 | 2.950 | 13,657,734 |
| 2024-10-31 | 41.110 | 43.490 | 41.000 | 42.450 | 2.953 | 12,820,591 |
| 2024-10-30 | 42.010 | 42.600 | 41.000 | 41.170 | 2.864 | 2,798,454 |
| 2024-10-29 | 42.501 | 43.100 | 41.740 | 42.320 | 2.944 | 12,442,945 |
| 2024-10-28 | 42.700 | 44.890 | 41.900 | 42.480 | 2.955 | 11,743,932 |
| 2024-10-25 | 41.990 | 43.900 | 40.600 | 42.280 | 2.941 | 10,441,528 |
| 2024-10-24 | 41.550 | 42.401 | 41.100 | 41.430 | 2.882 | 1,839,727 |
| 2024-10-23 | 41.850 | 42.200 | 41.251 | 41.600 | 2.894 | 1,611,467 |
| 2024-10-22 | 41.800 | 41.990 | 40.700 | 41.121 | 2.861 | 1,362,391 |
| 2024-10-21 | 43.500 | 43.500 | 41.000 | 41.800 | 2.908 | 4,815,626 |
| 2024-10-18 | 44.000 | 45.250 | 42.401 | 43.240 | 3.008 | 11,669,929 |
| 2024-10-17 | 40.500 | 43.930 | 40.001 | 43.750 | 3.044 | 16,707,477 |
| 2024-10-16 | 39.730 | 41.000 | 38.900 | 39.940 | 2.778 | 5,665,994 |
| 2024-10-15 | 39.500 | 39.700 | 39.051 | 39.260 | 2.731 | 749,038 |
| 2024-10-14 | 39.100 | 39.750 | 38.500 | 39.100 | 2.720 | 543,605 |
| 2024-10-11 | 39.270 | 40.001 | 38.660 | 39.340 | 2.737 | 1,256,188 |
| 2024-10-10 | 39.550 | 40.001 | 39.000 | 39.290 | 2.733 | 1,293,837 |
| 2024-10-09 | 39.950 | 40.400 | 39.400 | 39.520 | 2.749 | 1,037,027 |
| 2024-10-08 | 39.850 | 40.600 | 39.511 | 39.620 | 2.756 | 1,203,849 |
| 2024-10-07 | 39.511 | 40.400 | 39.250 | 39.820 | 2.770 | 787,836 |
| 2024-10-04 | 40.370 | 40.740 | 39.051 | 39.780 | 2.767 | 865,605 |
| 2024-10-03 | 40.490 | 40.490 | 39.700 | 39.900 | 2.776 | 659,597 |
| 2024-10-02 | 40.201 | 41.500 | 40.020 | 40.250 | 2.800 | 1,407,931 |
| 2024-10-01 | 40.490 | 41.000 | 39.700 | 40.800 | 2.838 | 1,120,690 |
| 2024-09-30 | 40.740 | 42.700 | 39.160 | 40.101 | 2.790 | 7,200,396 |
| 2024-09-27 | 38.990 | 40.750 | 38.700 | 40.101 | 2.790 | 2,733,723 |
| 2024-09-26 | 39.500 | 39.680 | 38.031 | 38.410 | 2.672 | 795,872 |
| 2024-09-25 | 39.100 | 39.720 | 39.000 | 39.580 | 2.753 | 233,177 |
| 2024-09-24 | 39.400 | 39.900 | 38.510 | 39.040 | 2.716 | 761,731 |
| 2024-09-23 | 39.550 | 39.900 | 39.230 | 39.400 | 2.741 | 581,958 |
| 2024-09-20 | 40.001 | 40.001 | 39.100 | 39.610 | 2.756 | 576,970 |
| 2024-09-19 | 40.590 | 40.950 | 39.750 | 39.971 | 2.781 | 1,197,797 |
| 2024-09-18 | 40.791 | 40.791 | 40.170 | 40.201 | 2.797 | 687,485 |
| 2024-09-16 | 41.280 | 41.300 | 40.110 | 40.440 | 2.813 | 922,875 |
| 2024-09-13 | 41.600 | 41.880 | 40.750 | 40.960 | 2.849 | 1,223,255 |
| 2024-09-12 | 41.400 | 43.330 | 41.270 | 41.640 | 2.897 | 4,874,362 |
| 2024-09-11 | 42.000 | 42.000 | 40.510 | 41.030 | 2.854 | 8,455,679 |
| 2024-09-10 | 41.160 | 42.000 | 40.450 | 41.520 | 2.888 | 1,861,879 |
| 2024-09-09 | 42.100 | 42.100 | 41.400 | 41.540 | 2.890 | 390,080 |
| 2024-09-06 | 41.500 | 42.810 | 41.500 | 41.820 | 2.909 | 1,892,886 |
| 2024-09-05 | 43.421 | 43.500 | 42.000 | 42.230 | 2.938 | 1,294,253 |
| 2024-09-04 | 42.501 | 43.500 | 41.500 | 42.991 | 2.991 | 2,162,791 |
| 2024-09-03 | 42.600 | 42.950 | 41.510 | 42.041 | 2.925 | 1,398,544 |
| 2024-09-02 | 44.480 | 44.500 | 42.010 | 42.880 | 2.983 | 1,921,924 |
| 2024-08-30 | 44.490 | 45.100 | 43.400 | 44.020 | 3.062 | 4,701,891 |
| 2024-08-29 | 49.891 | 51.501 | 43.800 | 44.080 | 3.066 | 27,990,503 |
| 2024-08-28 | 46.350 | 49.301 | 46.000 | 48.560 | 3.378 | 18,148,887 |
| 2024-08-27 | 43.681 | 46.500 | 43.600 | 46.010 | 3.201 | 7,490,814 |
| 2024-08-26 | 44.260 | 44.480 | 42.750 | 43.060 | 2.996 | 914,078 |
| 2024-08-23 | 43.540 | 44.500 | 43.250 | 43.280 | 3.011 | 802,470 |
| 2024-08-22 | 45.000 | 46.000 | 43.500 | 43.970 | 3.059 | 2,623,711 |
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.