Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 22,800.00 | 23,450.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1,500 |
| 2023-12-07 | 22,000.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 2,600 |
| 2023-12-06 | 21,150.00 | 22,950.00 | 21,150.00 | 22,800.00 | 22,800.00 | 3,200 |
| 2023-12-05 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 700 |
| 2023-12-04 | 22,150.00 | 23,450.00 | 21,150.00 | 22,150.00 | 22,150.00 | 5,700 |
| 2023-12-01 | 23,400.00 | 23,400.00 | 22,050.00 | 22,150.00 | 22,150.00 | 1,800 |
| 2023-11-30 | 22,950.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 500 |
| 2023-11-29 | 23,000.00 | 23,200.00 | 22,400.00 | 23,050.00 | 23,050.00 | 1,200 |
| 2023-11-28 | 22,500.00 | 22,500.00 | 22,350.00 | 22,350.00 | 22,350.00 | 3,000 |
| 2023-11-27 | 22,600.00 | 24,150.00 | 22,250.00 | 22,350.00 | 22,350.00 | 5,100 |
| 2023-11-24 | 22,450.00 | 23,900.00 | 22,400.00 | 23,900.00 | 23,900.00 | 800 |
| 2023-11-23 | 23,600.00 | 24,550.00 | 23,200.00 | 23,950.00 | 23,950.00 | 3,300 |
| 2023-11-22 | 23,300.00 | 23,300.00 | 21,700.00 | 23,150.00 | 23,150.00 | 9,600 |
| 2023-11-21 | 23,000.00 | 24,000.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1,700 |
| 2023-11-20 | 23,400.00 | 24,500.00 | 23,400.00 | 24,500.00 | 24,500.00 | 200 |
| 2023-11-16 | 25,350.00 | 25,350.00 | 24,000.00 | 24,950.00 | 24,950.00 | 300 |
| 2023-11-15 | 24,050.00 | 24,950.00 | 24,050.00 | 24,950.00 | 24,950.00 | 200 |
| 2023-11-14 | 23,400.00 | 24,050.00 | 23,400.00 | 24,050.00 | 24,050.00 | 2,100 |
| 2023-11-13 | 24,800.00 | 24,800.00 | 23,500.00 | 24,600.00 | 24,600.00 | 1,500 |
| 2023-11-10 | 24,500.00 | 24,800.00 | 24,500.00 | 24,800.00 | 24,800.00 | 1,700 |
| 2023-11-09 | 23,300.00 | 25,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 2,100 |
| 2023-11-06 | 25,700.00 | 25,700.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1,300 |
| 2023-11-02 | 23,300.00 | 26,000.00 | 23,300.00 | 26,000.00 | 26,000.00 | 1,600 |
| 2023-11-01 | 24,600.00 | 25,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | 1,900 |
| 2023-10-30 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 100 |
| 2023-10-26 | 24,500.00 | 25,000.00 | 22,800.00 | 25,000.00 | 25,000.00 | 500 |
| 2023-10-25 | 24,000.00 | 24,050.00 | 24,000.00 | 24,050.00 | 24,050.00 | 300 |
| 2023-10-24 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 100 |
| 2023-10-20 | 24,900.00 | 27,800.00 | 24,900.00 | 24,900.00 | 24,900.00 | 1,500 |
| 2023-10-19 | 23,800.00 | 26,750.00 | 23,800.00 | 26,750.00 | 26,750.00 | 1,600 |
| 2023-10-18 | 23,900.00 | 25,200.00 | 23,900.00 | 25,200.00 | 25,200.00 | 200 |
| 2023-10-17 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 500 |
| 2023-10-16 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 100 |
| 2023-10-13 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 300 |
| 2023-10-12 | 26,100.00 | 26,100.00 | 25,750.00 | 25,750.00 | 25,750.00 | 900 |
| 2023-10-11 | 25,000.00 | 26,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | 2,000 |
| 2023-10-10 | 25,200.00 | 27,100.00 | 24,700.00 | 24,900.00 | 24,900.00 | 612,600 |
| 2023-10-09 | 25,300.00 | 25,700.00 | 25,200.00 | 25,700.00 | 25,700.00 | 6,600 |
| 2023-10-06 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 100 |
| 2023-10-05 | 25,650.00 | 27,400.00 | 25,600.00 | 25,800.00 | 25,800.00 | 900 |
| 2023-10-04 | 24,700.00 | 27,500.00 | 24,700.00 | 27,500.00 | 27,500.00 | 200 |
| 2023-10-03 | 27,400.00 | 27,400.00 | 25,600.00 | 25,750.00 | 25,750.00 | 2,600 |
| 2023-10-02 | 26,000.00 | 27,400.00 | 26,000.00 | 27,400.00 | 27,400.00 | 10,800 |
| 2023-09-29 | 25,800.00 | 25,900.00 | 25,800.00 | 25,900.00 | 25,900.00 | 1,000 |
| 2023-09-28 | 24,600.00 | 25,800.00 | 24,600.00 | 25,800.00 | 25,800.00 | 1,400 |
| 2023-09-27 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 2,300 |
| 2023-09-26 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 200 |
| 2023-09-25 | 28,000.00 | 28,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,600 |
| 2023-09-22 | 26,000.00 | 28,000.00 | 26,000.00 | 28,000.00 | 28,000.00 | 300 |
| 2023-09-21 | 26,600.00 | 27,500.00 | 26,600.00 | 27,500.00 | 27,500.00 | 200 |
| 2023-09-20 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 200 |
| 2023-09-19 | 28,200.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | 200 |
| 2023-09-18 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 200 |
| 2023-09-15 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | 200 |
| 2023-09-14 | 27,400.00 | 27,900.00 | 26,500.00 | 27,900.00 | 27,900.00 | 1,100 |
| 2023-09-13 | 28,000.00 | 28,000.00 | 26,650.00 | 27,400.00 | 27,400.00 | 6,800 |
| 2023-09-12 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 100 |
| 2023-09-11 | 27,450.00 | 28,450.00 | 27,450.00 | 28,300.00 | 28,300.00 | 10,500 |
| 2023-09-08 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 100 |
| 2023-09-07 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 100 |
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.