Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 29,350.00 | 29,400.00 | 29,350.00 | 29,400.00 | 29,400.00 | 200 |
| 2022-11-28 | 27,150.00 | 28,950.00 | 27,000.00 | 28,950.00 | 28,950.00 | 500 |
| 2022-11-25 | 28,900.00 | 28,950.00 | 28,900.00 | 28,950.00 | 28,950.00 | 2,200 |
| 2022-11-24 | 27,200.00 | 29,500.00 | 27,100.00 | 27,100.00 | 27,100.00 | 1,900 |
| 2022-11-23 | 26,200.00 | 29,100.00 | 26,200.00 | 29,100.00 | 29,100.00 | 600 |
| 2022-11-22 | 29,550.00 | 29,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 1,100 |
| 2022-11-21 | 27,400.00 | 29,500.00 | 27,250.00 | 29,500.00 | 29,500.00 | 2,000 |
| 2022-11-18 | 29,250.00 | 32,800.00 | 29,250.00 | 29,300.00 | 29,300.00 | 800 |
| 2022-11-17 | 31,500.00 | 31,500.00 | 31,450.00 | 31,450.00 | 31,450.00 | 200 |
| 2022-11-16 | 33,649.65 | 33,649.65 | 31,650.15 | 31,650.15 | 29,442.00 | 645 |
| 2022-11-15 | 33,000.35 | 34,000.10 | 31,650.15 | 34,000.10 | 31,628.00 | 2,795 |
| 2022-11-14 | 32,500.48 | 34,000.10 | 32,500.48 | 34,000.10 | 31,628.00 | 1,612 |
| 2022-11-11 | 32,600.45 | 32,700.43 | 32,600.45 | 32,600.45 | 30,326.00 | 430 |
| 2022-11-10 | 35,499.73 | 35,499.73 | 32,549.93 | 32,549.93 | 30,279.00 | 3,547 |
| 2022-11-09 | 33,000.35 | 34,999.85 | 32,800.40 | 34,999.85 | 32,558.00 | 5,912 |
| 2022-11-08 | 31,499.65 | 32,900.38 | 29,600.13 | 32,900.38 | 30,605.00 | 537 |
| 2022-11-07 | 31,550.18 | 35,850.18 | 31,550.18 | 31,799.58 | 29,581.00 | 3,225 |
| 2022-11-04 | 31,999.53 | 34,100.08 | 31,999.53 | 33,900.13 | 31,535.00 | 1,612 |
| 2022-11-03 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 32,000.00 | 107 |
| 2022-11-02 | 34,300.03 | 34,350.55 | 34,300.03 | 34,350.55 | 31,954.00 | 215 |
| 2022-11-01 | 31,899.55 | 34,450.53 | 29,949.50 | 34,350.55 | 31,954.00 | 4,622 |
| 2022-10-31 | 32,200.55 | 32,200.55 | 32,200.55 | 32,200.55 | 29,954.00 | 645 |
| 2022-10-28 | 34,999.85 | 34,999.85 | 32,549.93 | 32,549.93 | 30,279.00 | 645 |
| 2022-10-27 | 34,499.98 | 36,800.48 | 34,499.98 | 34,999.85 | 32,558.00 | 1,505 |
| 2022-10-26 | 34,999.85 | 34,999.85 | 34,499.98 | 34,499.98 | 32,093.00 | 2,472 |
| 2022-10-25 | 34,499.98 | 37,000.43 | 34,450.53 | 34,450.53 | 32,047.00 | 967 |
| 2022-10-24 | 38,000.18 | 38,000.18 | 37,000.43 | 37,000.43 | 34,419.00 | 1,397 |
| 2022-10-21 | 37,900.20 | 38,000.18 | 37,900.20 | 38,000.18 | 35,349.00 | 2,365 |
| 2022-10-19 | 38,000.18 | 38,000.18 | 35,699.68 | 37,900.20 | 35,256.00 | 430 |
| 2022-10-18 | 38,149.60 | 38,149.60 | 37,949.65 | 38,000.18 | 35,349.00 | 430 |
| 2022-10-17 | 37,800.23 | 38,049.63 | 35,099.83 | 38,049.63 | 35,395.00 | 1,505 |
| 2022-10-14 | 37,449.78 | 37,649.73 | 37,449.78 | 37,649.73 | 35,023.00 | 1,075 |
| 2022-10-13 | 34,699.93 | 36,749.95 | 34,699.93 | 36,749.95 | 34,186.00 | 645 |
| 2022-10-12 | 37,700.25 | 37,700.25 | 34,699.93 | 34,699.93 | 32,279.00 | 13,545 |
| 2022-10-11 | 40,199.63 | 40,199.63 | 37,200.38 | 37,200.38 | 34,605.00 | 16,340 |
| 2022-10-10 | 43,000.00 | 43,099.98 | 39,999.68 | 39,999.68 | 37,209.00 | 3,117 |
| 2022-10-07 | 42,749.53 | 43,000.00 | 40,050.20 | 43,000.00 | 40,000.00 | 13,437 |
| 2022-10-06 | 42,800.05 | 42,800.05 | 42,800.05 | 42,800.05 | 39,814.00 | 1,720 |
| 2022-10-05 | 42,800.05 | 42,800.05 | 41,900.28 | 42,800.05 | 39,814.00 | 22,360 |
| 2022-10-04 | 42,849.50 | 43,299.93 | 40,050.20 | 41,900.28 | 38,977.00 | 3,225 |
| 2022-10-03 | 42,300.18 | 42,800.05 | 42,300.18 | 42,800.05 | 39,814.00 | 2,365 |
| 2022-09-30 | 41,600.35 | 42,100.23 | 41,100.48 | 42,100.23 | 39,163.00 | 95,030 |
| 2022-09-29 | 41,600.35 | 42,400.15 | 41,600.35 | 41,700.33 | 38,791.00 | 85,677 |
| 2022-09-28 | 42,800.05 | 42,800.05 | 41,500.38 | 41,600.35 | 38,698.00 | 91,590 |
| 2022-09-27 | 42,000.25 | 43,299.93 | 41,900.28 | 42,800.05 | 39,814.00 | 113,090 |
| 2022-09-26 | 42,400.15 | 42,600.10 | 41,700.33 | 42,100.23 | 39,163.00 | 98,040 |
| 2022-09-23 | 44,299.68 | 44,499.63 | 42,300.18 | 42,500.13 | 39,535.00 | 119,647 |
| 2022-09-22 | 45,300.50 | 45,300.50 | 43,899.78 | 44,399.65 | 41,302.00 | 95,137 |
| 2022-09-21 | 45,949.80 | 46,000.33 | 45,100.55 | 45,400.48 | 42,233.00 | 88,365 |
| 2022-09-20 | 44,399.65 | 47,499.95 | 44,299.68 | 47,499.95 | 44,186.00 | 197,907 |
| 2022-09-19 | 44,399.65 | 44,699.58 | 44,099.73 | 44,399.65 | 41,302.00 | 99,760 |
| 2022-09-16 | 44,999.50 | 45,200.53 | 44,199.70 | 44,499.63 | 41,395.00 | 113,197 |
| 2022-09-15 | 44,699.58 | 45,600.43 | 44,699.58 | 45,100.55 | 41,954.00 | 98,577 |
| 2022-09-14 | 44,799.55 | 44,999.50 | 44,299.68 | 44,699.58 | 41,581.00 | 106,102 |
| 2022-09-13 | 45,300.50 | 45,500.45 | 44,499.63 | 44,799.55 | 41,674.00 | 131,257 |
| 2022-09-12 | 44,799.55 | 46,900.10 | 44,799.55 | 45,500.45 | 42,326.00 | 170,387 |
| 2022-09-09 | 42,200.20 | 44,699.58 | 42,200.20 | 44,699.58 | 41,581.00 | 206,185 |
| 2022-09-08 | 41,300.43 | 42,000.25 | 41,200.45 | 41,800.30 | 38,884.00 | 98,470 |
| 2022-09-07 | 42,800.05 | 42,800.05 | 41,300.43 | 41,300.43 | 38,419.00 | 96,320 |
| 2022-09-06 | 43,699.83 | 43,799.80 | 42,500.13 | 42,900.03 | 39,907.00 | 80,195 |
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.