Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 19,500.00 | 19,550.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,300 |
| 2024-03-12 | 19,900.00 | 19,900.00 | 18,550.00 | 19,000.00 | 19,000.00 | 5,600 |
| 2024-03-11 | 19,950.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 2,200 |
| 2024-03-08 | 19,500.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,800 |
| 2024-03-07 | 20,200.00 | 20,200.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2,600 |
| 2024-03-06 | 19,950.00 | 19,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,800 |
| 2024-03-05 | 19,400.00 | 19,900.00 | 19,400.00 | 19,500.00 | 19,500.00 | 4,100 |
| 2024-03-04 | 19,500.00 | 19,500.00 | 19,400.00 | 19,450.00 | 19,450.00 | 3,900 |
| 2024-03-01 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,400 |
| 2024-02-29 | 20,000.00 | 20,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | 7,700 |
| 2024-02-28 | 19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 6,400 |
| 2024-02-27 | 19,900.00 | 19,950.00 | 19,000.00 | 19,950.00 | 19,950.00 | 700 |
| 2024-02-26 | 19,900.00 | 19,950.00 | 19,800.00 | 19,950.00 | 19,950.00 | 1,900 |
| 2024-02-23 | 19,900.00 | 19,900.00 | 19,850.00 | 19,850.00 | 19,850.00 | 1,000 |
| 2024-02-22 | 19,850.00 | 20,000.00 | 19,850.00 | 20,000.00 | 20,000.00 | 1,300 |
| 2024-02-21 | 19,900.00 | 19,900.00 | 19,250.00 | 19,850.00 | 19,850.00 | 700 |
| 2024-02-20 | 19,900.00 | 19,950.00 | 19,850.00 | 19,900.00 | 19,900.00 | 2,200 |
| 2024-02-19 | 20,000.00 | 20,000.00 | 19,900.00 | 19,900.00 | 19,900.00 | 1,600 |
| 2024-02-16 | 19,100.00 | 19,900.00 | 19,050.00 | 19,900.00 | 19,900.00 | 900 |
| 2024-02-15 | 19,000.00 | 19,950.00 | 19,000.00 | 19,900.00 | 19,900.00 | 400 |
| 2024-02-06 | 19,500.00 | 19,950.00 | 19,500.00 | 19,850.00 | 19,850.00 | 1,700 |
| 2024-02-05 | 20,000.00 | 20,000.00 | 19,100.00 | 19,500.00 | 19,500.00 | 2,000 |
| 2024-02-02 | 20,300.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 1,200 |
| 2024-02-01 | 19,850.00 | 19,850.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,300 |
| 2024-01-31 | 19,550.00 | 19,800.00 | 19,550.00 | 19,800.00 | 19,800.00 | 800 |
| 2024-01-30 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 200 |
| 2024-01-29 | 19,600.00 | 20,450.00 | 19,500.00 | 20,450.00 | 20,450.00 | 500 |
| 2024-01-26 | 20,900.00 | 20,950.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3,100 |
| 2024-01-25 | 20,900.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1,100 |
| 2024-01-24 | 22,300.00 | 22,300.00 | 21,000.00 | 21,050.00 | 21,050.00 | 3,900 |
| 2024-01-23 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 1,100 |
| 2024-01-22 | 21,000.00 | 21,100.00 | 20,900.00 | 21,100.00 | 21,100.00 | 2,500 |
| 2024-01-19 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 20,950.00 | 2,700 |
| 2024-01-18 | 20,900.00 | 21,200.00 | 20,200.00 | 20,950.00 | 20,950.00 | 2,100 |
| 2024-01-17 | 21,500.00 | 21,550.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1,200 |
| 2024-01-16 | 21,150.00 | 21,400.00 | 20,800.00 | 21,050.00 | 21,050.00 | 600 |
| 2024-01-15 | 21,150.00 | 21,150.00 | 21,100.00 | 21,150.00 | 21,150.00 | 900 |
| 2024-01-12 | 21,900.00 | 21,950.00 | 21,100.00 | 21,100.00 | 21,100.00 | 5,800 |
| 2024-01-11 | 21,100.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 4,800 |
| 2024-01-10 | 21,050.00 | 21,600.00 | 20,350.00 | 21,100.00 | 21,100.00 | 6,800 |
| 2024-01-09 | 20,900.00 | 21,900.00 | 20,900.00 | 21,850.00 | 21,850.00 | 3,700 |
| 2024-01-08 | 23,000.00 | 23,000.00 | 20,850.00 | 22,200.00 | 22,200.00 | 4,500 |
| 2024-01-04 | 22,100.00 | 22,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,200 |
| 2024-01-03 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 6,300 |
| 2024-01-02 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 100 |
| 2023-12-29 | 20,450.00 | 21,500.00 | 20,450.00 | 21,500.00 | 21,500.00 | 1,500 |
| 2023-12-28 | 21,700.00 | 21,700.00 | 20,700.00 | 21,500.00 | 21,500.00 | 2,900 |
| 2023-12-27 | 20,750.00 | 21,700.00 | 20,750.00 | 21,700.00 | 21,700.00 | 2,300 |
| 2023-12-26 | 20,400.00 | 20,600.00 | 20,400.00 | 20,600.00 | 20,600.00 | 4,100 |
| 2023-12-25 | 22,800.00 | 22,800.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1,600 |
| 2023-12-22 | 22,000.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 5,800 |
| 2023-12-21 | 21,750.00 | 21,800.00 | 21,350.00 | 21,750.00 | 21,750.00 | 886,300 |
| 2023-12-20 | 21,850.00 | 23,150.00 | 21,100.00 | 21,300.00 | 21,300.00 | 3,900 |
| 2023-12-19 | 22,000.00 | 22,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | 800 |
| 2023-12-18 | 23,300.00 | 23,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 3,200 |
| 2023-12-15 | 23,250.00 | 23,400.00 | 23,250.00 | 23,400.00 | 23,400.00 | 5,200 |
| 2023-12-14 | 22,400.00 | 23,400.00 | 21,100.00 | 23,400.00 | 23,400.00 | 5,300 |
| 2023-12-13 | 22,450.00 | 22,450.00 | 22,400.00 | 22,450.00 | 22,450.00 | 700 |
| 2023-12-12 | 22,600.00 | 22,600.00 | 22,450.00 | 22,450.00 | 22,450.00 | 4,000 |
| 2023-12-11 | 22,000.00 | 22,500.00 | 21,000.00 | 22,450.00 | 22,450.00 | 12,500 |
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.