Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.820 | 5.820 | 5.720 | 5.750 | 5.750 | 327,980 |
| 2026-10-16 | 5.860 | 5.860 | 5.740 | 5.790 | 5.790 | 937,539 |
| 2026-10-15 | 5.900 | 5.950 | 5.790 | 5.800 | 5.800 | 942,682 |
| 2026-10-14 | 6.000 | 6.000 | 5.750 | 5.830 | 5.830 | 833,049 |
| 2026-10-13 | 6.000 | 6.070 | 5.920 | 5.960 | 5.960 | 458,553 |
| 2026-10-12 | 6.080 | 6.090 | 5.800 | 5.980 | 5.980 | 553,509 |
| 2026-10-09 | 6.090 | 6.190 | 5.990 | 6.090 | 6.090 | 354,534 |
| 2026-10-08 | 6.360 | 6.370 | 6.080 | 6.120 | 6.120 | 1,560,480 |
| 2026-10-07 | 6.680 | 6.750 | 6.500 | 6.580 | 6.580 | 1,236,819 |
| 2026-10-06 | 6.580 | 6.700 | 6.420 | 6.620 | 6.620 | 759,939 |
| 2026-10-05 | 6.770 | 6.780 | 6.530 | 6.570 | 6.570 | 1,000,298 |
| 2026-10-02 | 6.990 | 7.050 | 6.720 | 6.790 | 5.904 | 3,810,065 |
| 2026-10-01 | 6.850 | 7.350 | 6.790 | 6.990 | 6.078 | 14,178,688 |
| 2026-09-30 | 6.730 | 6.920 | 6.730 | 6.780 | 5.896 | 1,133,333 |
| 2026-09-29 | 6.870 | 6.940 | 6.740 | 6.760 | 5.878 | 822,693 |
| 2026-09-28 | 6.770 | 6.940 | 6.580 | 6.870 | 5.974 | 2,011,663 |
| 2026-09-25 | 6.780 | 6.940 | 6.530 | 6.770 | 5.887 | 3,194,340 |
| 2026-09-24 | 6.350 | 6.840 | 6.300 | 6.570 | 5.713 | 1,995,621 |
| 2026-09-23 | 6.420 | 6.450 | 6.300 | 6.320 | 5.496 | 623,370 |
| 2026-09-22 | 6.470 | 6.470 | 6.310 | 6.350 | 5.522 | 241,030 |
| 2026-09-21 | 6.560 | 6.560 | 6.300 | 6.340 | 5.513 | 981,710 |
| 2026-09-18 | 6.440 | 6.540 | 6.370 | 6.420 | 5.583 | 417,704 |
| 2026-09-17 | 6.300 | 6.450 | 6.270 | 6.370 | 5.539 | 486,486 |
| 2026-09-16 | 6.370 | 6.370 | 6.200 | 6.270 | 5.452 | 615,186 |
| 2026-09-15 | 6.170 | 6.430 | 6.170 | 6.290 | 5.470 | 688,299 |
| 2026-09-14 | 6.440 | 6.450 | 6.200 | 6.230 | 5.417 | 712,194 |
| 2026-09-11 | 6.310 | 6.460 | 6.050 | 6.290 | 5.470 | 1,237,030 |
| 2026-09-10 | 6.600 | 6.690 | 6.360 | 6.410 | 5.574 | 1,124,742 |
| 2026-09-09 | 6.520 | 6.800 | 6.520 | 6.640 | 5.774 | 655,992 |
| 2026-09-08 | 6.550 | 7.050 | 6.500 | 6.670 | 5.800 | 4,739,421 |
| 2026-09-07 | 6.500 | 6.600 | 6.400 | 6.510 | 5.661 | 921,825 |
| 2026-09-04 | 6.550 | 6.550 | 6.380 | 6.490 | 5.644 | 606,186 |
| 2026-09-03 | 6.500 | 6.500 | 6.310 | 6.470 | 5.626 | 855,552 |
| 2026-09-02 | 6.700 | 6.700 | 6.400 | 6.470 | 5.626 | 1,598,591 |
| 2026-09-01 | 6.790 | 6.810 | 6.600 | 6.620 | 5.757 | 1,669,115 |
| 2026-08-31 | 6.890 | 6.890 | 6.690 | 6.740 | 5.861 | 3,780,749 |
| 2026-08-28 | 6.800 | 6.990 | 6.750 | 6.770 | 5.887 | 3,699,045 |
| 2026-08-27 | 6.750 | 6.890 | 6.750 | 6.800 | 5.913 | 3,108,537 |
| 2026-08-25 | 6.860 | 6.940 | 6.720 | 6.750 | 5.870 | 1,294,338 |
| 2026-08-24 | 6.830 | 6.900 | 6.720 | 6.800 | 5.913 | 1,800,757 |
| 2026-08-21 | 6.930 | 7.050 | 6.780 | 6.830 | 5.939 | 1,273,502 |
| 2026-08-20 | 6.850 | 7.050 | 6.850 | 6.940 | 6.035 | 1,995,443 |
| 2026-08-19 | 7.100 | 7.100 | 6.900 | 6.930 | 6.026 | 1,900,516 |
| 2026-08-18 | 7.800 | 7.850 | 6.760 | 6.960 | 6.052 | 39,170,515 |
| 2026-08-17 | 8.030 | 8.090 | 7.700 | 7.760 | 6.748 | 2,643,128 |
| 2026-08-13 | 8.100 | 8.170 | 8.000 | 8.030 | 6.983 | 601,819 |
| 2026-08-12 | 8.010 | 8.200 | 8.010 | 8.050 | 7.000 | 1,074,829 |
| 2026-08-11 | 8.090 | 8.220 | 8.020 | 8.090 | 7.035 | 1,438,948 |
| 2026-08-10 | 8.250 | 8.270 | 8.000 | 8.080 | 7.026 | 1,378,247 |
| 2026-08-07 | 8.220 | 8.300 | 8.120 | 8.220 | 7.148 | 480,453 |
| 2026-08-06 | 8.310 | 8.350 | 8.210 | 8.280 | 7.200 | 1,115,704 |
| 2026-08-05 | 8.500 | 8.550 | 8.250 | 8.310 | 7.226 | 1,313,397 |
| 2026-08-04 | 8.600 | 8.600 | 8.350 | 8.380 | 7.287 | 2,164,449 |
| 2026-08-03 | 8.400 | 8.650 | 8.350 | 8.510 | 7.400 | 9,056,507 |
| 2026-07-31 | 8.370 | 8.530 | 8.250 | 8.290 | 7.209 | 4,363,576 |
| 2026-07-30 | 7.860 | 8.570 | 7.860 | 8.230 | 7.157 | 12,476,555 |
| 2026-07-29 | 7.810 | 8.130 | 7.700 | 7.810 | 6.791 | 2,399,537 |
| 2026-07-28 | 8.000 | 8.000 | 7.780 | 7.810 | 6.791 | 884,128 |
| 2026-07-27 | 7.590 | 8.180 | 7.510 | 8.000 | 6.957 | 2,351,684 |
| 2026-07-24 | 7.490 | 7.600 | 7.470 | 7.490 | 6.513 | 530,287 |
Page 1 of 21 · 1,232 trading daysOlder →
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.