Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 16,100.00 | 17,300.00 | 16,100.00 | 16,850.00 | 16,850.00 | 3,200 |
| 2024-06-11 | 17,000.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 2,300 |
| 2024-06-10 | 17,250.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | 900 |
| 2024-06-07 | 16,050.00 | 17,400.00 | 16,050.00 | 16,500.00 | 16,500.00 | 14,700 |
| 2024-06-06 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 3,100 |
| 2024-06-05 | 17,000.00 | 17,000.00 | 16,700.00 | 16,900.00 | 16,900.00 | 2,500 |
| 2024-06-04 | 17,000.00 | 17,000.00 | 16,100.00 | 16,900.00 | 16,900.00 | 4,100 |
| 2024-06-03 | 16,700.00 | 17,400.00 | 15,900.00 | 16,050.00 | 16,050.00 | 4,500 |
| 2024-05-31 | 16,700.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 4,000 |
| 2024-05-30 | 17,050.00 | 17,050.00 | 16,000.00 | 16,900.00 | 16,900.00 | 7,300 |
| 2024-05-29 | 17,300.00 | 17,300.00 | 16,300.00 | 17,050.00 | 17,050.00 | 700 |
| 2024-05-28 | 15,650.00 | 17,600.00 | 15,650.00 | 17,300.00 | 17,300.00 | 12,300 |
| 2024-05-27 | 16,700.00 | 16,700.00 | 16,650.00 | 16,650.00 | 16,650.00 | 10,700 |
| 2024-05-24 | 17,600.00 | 17,850.00 | 17,050.00 | 17,850.00 | 17,850.00 | 6,900 |
| 2024-05-23 | 18,200.00 | 18,200.00 | 18,100.00 | 18,150.00 | 18,150.00 | 2,300 |
| 2024-05-22 | 17,300.00 | 18,200.00 | 17,050.00 | 18,200.00 | 18,200.00 | 1,800 |
| 2024-05-21 | 18,550.00 | 18,550.00 | 17,050.00 | 17,100.00 | 17,100.00 | 8,800 |
| 2024-05-20 | 16,800.00 | 17,500.00 | 16,800.00 | 17,400.00 | 17,400.00 | 7,500 |
| 2024-05-17 | 15,800.00 | 17,950.00 | 15,800.00 | 17,300.00 | 17,300.00 | 2,100 |
| 2024-05-16 | 16,900.00 | 16,950.00 | 16,850.00 | 16,850.00 | 16,850.00 | 800 |
| 2024-05-15 | 16,650.00 | 16,650.00 | 16,550.00 | 16,550.00 | 16,550.00 | 1,400 |
| 2024-05-14 | 16,500.00 | 16,550.00 | 16,500.00 | 16,550.00 | 16,550.00 | 1,800 |
| 2024-05-13 | 15,800.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3,100 |
| 2024-05-10 | 16,950.00 | 17,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 6,300 |
| 2024-05-09 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,000 |
| 2024-05-08 | 16,350.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,700 |
| 2024-05-07 | 16,000.00 | 16,400.00 | 15,100.00 | 16,400.00 | 16,400.00 | 2,800 |
| 2024-05-06 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,000 |
| 2024-05-03 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 300 |
| 2024-05-02 | 16,900.00 | 16,900.00 | 16,050.00 | 16,050.00 | 16,050.00 | 2,900 |
| 2024-04-26 | 16,500.00 | 16,550.00 | 16,000.00 | 16,550.00 | 16,550.00 | 3,200 |
| 2024-04-25 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 300 |
| 2024-04-24 | 17,800.00 | 17,800.00 | 16,550.00 | 16,550.00 | 16,550.00 | 19,600 |
| 2024-04-23 | 17,100.00 | 17,900.00 | 16,650.00 | 17,750.00 | 17,750.00 | 4,200 |
| 2024-04-22 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 100 |
| 2024-04-19 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 300 |
| 2024-04-17 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 100 |
| 2024-04-16 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 18,550.00 | 300 |
| 2024-04-15 | 18,500.00 | 18,550.00 | 18,500.00 | 18,550.00 | 18,550.00 | 10,300 |
| 2024-04-12 | 17,650.00 | 18,500.00 | 17,100.00 | 18,400.00 | 18,400.00 | 9,300 |
| 2024-04-11 | 17,100.00 | 17,650.00 | 16,750.00 | 17,650.00 | 17,650.00 | 3,300 |
| 2024-04-09 | 18,250.00 | 18,650.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,700 |
| 2024-04-08 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 18,900.00 | 800 |
| 2024-04-05 | 18,250.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 700 |
| 2024-04-04 | 18,300.00 | 18,300.00 | 18,250.00 | 18,250.00 | 18,250.00 | 1,000 |
| 2024-04-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 100 |
| 2024-04-02 | 19,050.00 | 19,050.00 | 18,250.00 | 19,000.00 | 19,000.00 | 1,400 |
| 2024-04-01 | 18,300.00 | 19,100.00 | 18,250.00 | 19,100.00 | 19,100.00 | 900 |
| 2024-03-29 | 18,800.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 500 |
| 2024-03-28 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 4,800 |
| 2024-03-27 | 18,850.00 | 18,850.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4,000 |
| 2024-03-26 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,000 |
| 2024-03-25 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,200 |
| 2024-03-22 | 19,200.00 | 19,200.00 | 18,950.00 | 19,200.00 | 19,200.00 | 7,500 |
| 2024-03-21 | 19,300.00 | 19,450.00 | 18,250.00 | 19,250.00 | 19,250.00 | 3,100 |
| 2024-03-20 | 19,350.00 | 19,400.00 | 19,300.00 | 19,300.00 | 19,300.00 | 400 |
| 2024-03-19 | 18,300.00 | 19,400.00 | 18,300.00 | 19,400.00 | 19,400.00 | 5,300 |
| 2024-03-18 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 400 |
| 2024-03-15 | 19,800.00 | 19,800.00 | 19,050.00 | 19,700.00 | 19,700.00 | 3,500 |
| 2024-03-14 | 19,550.00 | 19,850.00 | 19,050.00 | 19,850.00 | 19,850.00 | 3,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-06 | 550.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.