Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 900 |
| 2023-09-05 | 29,800.00 | 30,000.00 | 29,800.00 | 29,900.00 | 29,900.00 | 2,100 |
| 2023-08-31 | 29,000.00 | 29,800.00 | 29,000.00 | 29,800.00 | 29,800.00 | 200 |
| 2023-08-30 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 100 |
| 2023-08-29 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 900 |
| 2023-08-28 | 29,000.00 | 29,100.00 | 29,000.00 | 29,100.00 | 29,100.00 | 2,000 |
| 2023-08-25 | 29,800.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 400 |
| 2023-08-23 | 29,900.00 | 29,900.00 | 28,200.00 | 29,900.00 | 29,900.00 | 500 |
| 2023-08-22 | 30,200.00 | 30,200.00 | 29,900.00 | 29,900.00 | 29,900.00 | 500 |
| 2023-08-21 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 200 |
| 2023-08-18 | 30,700.00 | 30,700.00 | 30,200.00 | 30,200.00 | 30,200.00 | 2,300 |
| 2023-08-17 | 31,000.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 1,100 |
| 2023-08-16 | 31,000.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3,200 |
| 2023-08-14 | 30,800.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 4,400 |
| 2023-08-10 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 800 |
| 2023-08-08 | 32,150.00 | 32,500.00 | 32,150.00 | 32,500.00 | 32,500.00 | 600 |
| 2023-08-07 | 32,150.00 | 32,150.00 | 32,050.00 | 32,150.00 | 32,150.00 | 4,600 |
| 2023-08-04 | 32,050.00 | 32,150.00 | 32,050.00 | 32,150.00 | 32,150.00 | 300 |
| 2023-08-03 | 33,100.00 | 33,200.00 | 33,100.00 | 33,100.00 | 33,100.00 | 2,700 |
| 2023-08-02 | 34,200.00 | 34,200.00 | 33,000.00 | 33,100.00 | 33,100.00 | 1,200 |
| 2023-08-01 | 34,500.00 | 34,500.00 | 34,300.00 | 34,300.00 | 34,300.00 | 4,700 |
| 2023-07-31 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 200 |
| 2023-07-28 | 33,500.00 | 34,500.00 | 33,500.00 | 34,500.00 | 34,500.00 | 200 |
| 2023-07-27 | 34,850.00 | 34,850.00 | 33,300.00 | 33,400.00 | 33,400.00 | 700 |
| 2023-07-26 | 32,100.00 | 36,500.00 | 32,100.00 | 34,900.00 | 34,900.00 | 584,400 |
| 2023-07-24 | 33,800.00 | 34,300.00 | 33,500.00 | 34,300.00 | 34,300.00 | 12,700 |
| 2023-07-21 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 400 |
| 2023-07-20 | 34,200.00 | 34,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | 300 |
| 2023-07-19 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 800 |
| 2023-07-18 | 33,500.00 | 35,400.00 | 33,500.00 | 34,200.00 | 34,200.00 | 26,100 |
| 2023-07-17 | 34,000.00 | 34,300.00 | 33,500.00 | 34,000.00 | 34,000.00 | 9,200 |
| 2023-07-14 | 35,500.00 | 35,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 2,500 |
| 2023-07-13 | 33,950.00 | 34,000.00 | 33,950.00 | 34,000.00 | 34,000.00 | 900 |
| 2023-07-12 | 35,000.00 | 35,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3,400 |
| 2023-07-11 | 35,500.00 | 35,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1,800 |
| 2023-07-10 | 36,000.00 | 36,000.00 | 34,050.00 | 36,000.00 | 36,000.00 | 4,600 |
| 2023-07-07 | 35,500.00 | 36,600.00 | 34,600.00 | 36,000.00 | 36,000.00 | 3,200 |
| 2023-07-06 | 35,700.00 | 35,700.00 | 35,000.00 | 35,500.00 | 35,500.00 | 1,000 |
| 2023-07-04 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 300 |
| 2023-07-03 | 34,600.00 | 35,700.00 | 34,600.00 | 35,700.00 | 35,700.00 | 800 |
| 2023-06-30 | 36,500.00 | 37,000.00 | 35,700.00 | 35,700.00 | 35,700.00 | 1,700 |
| 2023-06-29 | 35,500.00 | 37,000.00 | 35,500.00 | 37,000.00 | 37,000.00 | 200 |
| 2023-06-28 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 600 |
| 2023-06-27 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 100 |
| 2023-06-26 | 38,500.00 | 39,050.00 | 36,000.00 | 37,000.00 | 37,000.00 | 2,300 |
| 2023-06-23 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1,500 |
| 2023-06-22 | 36,300.00 | 37,750.00 | 36,100.00 | 36,500.00 | 36,500.00 | 900 |
| 2023-06-21 | 37,650.00 | 37,750.00 | 36,000.00 | 37,750.00 | 37,750.00 | 1,700 |
| 2023-06-20 | 36,350.00 | 38,850.00 | 36,200.00 | 37,750.00 | 37,750.00 | 1,600 |
| 2023-06-19 | 38,850.00 | 38,850.00 | 36,300.00 | 38,850.00 | 38,850.00 | 1,300 |
| 2023-06-16 | 37,000.00 | 38,900.00 | 37,000.00 | 38,900.00 | 38,900.00 | 1,700 |
| 2023-06-15 | 36,800.00 | 39,400.00 | 36,800.00 | 39,000.00 | 39,000.00 | 6,000 |
| 2023-06-14 | 34,600.00 | 36,900.00 | 34,600.00 | 36,850.00 | 36,850.00 | 2,400 |
| 2023-06-13 | 38,000.00 | 38,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | 2,700 |
| 2023-06-12 | 37,000.00 | 39,600.00 | 35,000.00 | 36,950.00 | 36,950.00 | 5,200 |
| 2023-06-09 | 35,000.00 | 37,050.00 | 34,500.00 | 37,050.00 | 37,050.00 | 8,500 |
| 2023-06-08 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 400 |
| 2023-06-07 | 35,650.00 | 36,300.00 | 34,200.00 | 36,300.00 | 36,300.00 | 9,400 |
| 2023-06-06 | 35,900.00 | 36,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,100 |
| 2023-06-05 | 34,000.00 | 36,000.00 | 32,000.00 | 34,700.00 | 34,700.00 | 13,900 |
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.