Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 23,350.00 | 24,800.00 | 23,350.00 | 24,700.00 | 24,700.00 | 2,400 |
| 2023-03-06 | 24,800.00 | 26,600.00 | 23,900.00 | 24,800.00 | 24,800.00 | 6,400 |
| 2023-03-03 | 25,000.00 | 25,100.00 | 24,900.00 | 24,900.00 | 24,900.00 | 10,900 |
| 2023-03-02 | 24,550.00 | 27,300.00 | 24,550.00 | 25,100.00 | 25,100.00 | 7,300 |
| 2023-03-01 | 25,850.00 | 25,900.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1,500 |
| 2023-02-28 | 25,650.00 | 26,550.00 | 25,650.00 | 25,850.00 | 25,850.00 | 4,100 |
| 2023-02-27 | 26,550.00 | 28,200.00 | 26,550.00 | 27,000.00 | 27,000.00 | 600 |
| 2023-02-24 | 28,900.00 | 29,050.00 | 25,400.00 | 28,350.00 | 28,350.00 | 2,800 |
| 2023-02-23 | 25,650.00 | 27,350.00 | 25,650.00 | 27,150.00 | 27,150.00 | 400 |
| 2023-02-22 | 27,200.00 | 28,400.00 | 27,200.00 | 27,500.00 | 27,500.00 | 1,200 |
| 2023-02-21 | 25,200.00 | 27,950.00 | 25,200.00 | 27,200.00 | 27,200.00 | 6,200 |
| 2023-02-20 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 200 |
| 2023-02-17 | 24,450.00 | 26,100.00 | 24,450.00 | 26,000.00 | 26,000.00 | 5,800 |
| 2023-02-16 | 26,250.00 | 26,250.00 | 26,200.00 | 26,250.00 | 26,250.00 | 900 |
| 2023-02-15 | 26,500.00 | 26,500.00 | 26,450.00 | 26,500.00 | 26,500.00 | 2,000 |
| 2023-02-14 | 28,400.00 | 29,600.00 | 26,550.00 | 26,550.00 | 26,550.00 | 10,700 |
| 2023-02-13 | 27,350.00 | 27,900.00 | 25,200.00 | 27,800.00 | 27,800.00 | 9,500 |
| 2023-02-10 | 26,550.00 | 26,550.00 | 25,000.00 | 26,100.00 | 26,100.00 | 2,500 |
| 2023-02-09 | 28,800.00 | 28,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 200 |
| 2023-02-08 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 8,600 |
| 2023-02-07 | 27,200.00 | 28,800.00 | 25,600.00 | 26,000.00 | 26,000.00 | 3,700 |
| 2023-02-06 | 28,750.00 | 30,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 4,000 |
| 2023-02-03 | 29,400.00 | 29,400.00 | 25,900.00 | 28,800.00 | 28,800.00 | 4,200 |
| 2023-02-02 | 27,900.00 | 27,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | 900 |
| 2023-02-01 | 29,300.00 | 29,300.00 | 27,700.00 | 28,950.00 | 28,950.00 | 900 |
| 2023-01-31 | 29,550.00 | 29,550.00 | 27,500.00 | 29,500.00 | 29,500.00 | 2,100 |
| 2023-01-30 | 30,000.00 | 30,250.00 | 27,000.00 | 29,550.00 | 29,550.00 | 2,700 |
| 2023-01-27 | 27,850.00 | 28,350.00 | 25,050.00 | 28,300.00 | 28,300.00 | 6,300 |
| 2023-01-19 | 24,500.00 | 26,500.00 | 23,250.00 | 26,500.00 | 26,500.00 | 5,100 |
| 2023-01-18 | 25,000.00 | 25,000.00 | 24,950.00 | 25,000.00 | 25,000.00 | 700 |
| 2023-01-17 | 26,300.00 | 26,350.00 | 25,050.00 | 25,050.00 | 25,050.00 | 1,600 |
| 2023-01-16 | 25,100.00 | 27,000.00 | 23,600.00 | 26,750.00 | 26,750.00 | 5,100 |
| 2023-01-13 | 22,700.00 | 25,250.00 | 22,700.00 | 25,250.00 | 25,250.00 | 3,100 |
| 2023-01-12 | 22,850.00 | 23,900.00 | 22,850.00 | 23,900.00 | 23,900.00 | 700 |
| 2023-01-11 | 24,500.00 | 24,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 400 |
| 2023-01-10 | 22,950.00 | 24,550.00 | 22,900.00 | 24,550.00 | 24,550.00 | 4,800 |
| 2023-01-09 | 23,850.00 | 24,900.00 | 22,200.00 | 22,950.00 | 22,950.00 | 5,000 |
| 2023-01-06 | 23,600.00 | 24,800.00 | 23,600.00 | 23,750.00 | 23,750.00 | 600 |
| 2023-01-05 | 25,000.00 | 25,000.00 | 24,900.00 | 24,950.00 | 24,950.00 | 600 |
| 2023-01-04 | 25,400.00 | 25,550.00 | 22,500.00 | 25,350.00 | 25,350.00 | 6,200 |
| 2023-01-03 | 23,950.00 | 23,950.00 | 21,950.00 | 23,900.00 | 23,900.00 | 4,300 |
| 2022-12-30 | 25,200.00 | 25,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 3,100 |
| 2022-12-29 | 26,750.00 | 26,800.00 | 24,300.00 | 25,250.00 | 25,250.00 | 500 |
| 2022-12-28 | 27,000.00 | 27,050.00 | 23,600.00 | 26,000.00 | 26,000.00 | 700 |
| 2022-12-27 | 22,600.00 | 25,300.00 | 22,600.00 | 25,300.00 | 25,300.00 | 400 |
| 2022-12-26 | 27,650.00 | 27,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | 4,800 |
| 2022-12-23 | 27,250.00 | 28,800.00 | 25,900.00 | 26,000.00 | 26,000.00 | 2,800 |
| 2022-12-22 | 28,800.00 | 28,900.00 | 25,450.00 | 27,800.00 | 27,800.00 | 8,500 |
| 2022-12-21 | 25,500.00 | 28,000.00 | 25,350.00 | 27,350.00 | 27,350.00 | 5,200 |
| 2022-12-20 | 26,950.00 | 27,250.00 | 26,950.00 | 27,250.00 | 27,250.00 | 600 |
| 2022-12-19 | 28,800.00 | 29,000.00 | 27,300.00 | 28,950.00 | 28,950.00 | 9,000 |
| 2022-12-15 | 27,600.00 | 29,150.00 | 27,600.00 | 29,150.00 | 29,150.00 | 3,900 |
| 2022-12-14 | 27,100.00 | 29,300.00 | 27,100.00 | 29,300.00 | 29,300.00 | 1,300 |
| 2022-12-13 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 700 |
| 2022-12-08 | 29,300.00 | 29,300.00 | 27,600.00 | 29,000.00 | 29,000.00 | 500 |
| 2022-12-07 | 29,500.00 | 29,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | 1,500 |
| 2022-12-06 | 28,800.00 | 29,500.00 | 28,800.00 | 29,500.00 | 29,500.00 | 1,900 |
| 2022-12-05 | 29,500.00 | 29,750.00 | 27,000.00 | 28,800.00 | 28,800.00 | 5,500 |
| 2022-12-01 | 28,900.00 | 29,200.00 | 25,600.00 | 29,000.00 | 29,000.00 | 2,900 |
| 2022-11-30 | 29,400.00 | 29,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 800 |
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.