Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 43,299.93 | 43,999.75 | 43,299.93 | 43,699.83 | 40,651.00 | 89,655 |
| 2022-08-31 | 41,500.38 | 43,199.95 | 41,300.43 | 43,000.00 | 40,000.00 | 120,830 |
| 2022-08-30 | 42,300.18 | 42,300.18 | 40,399.58 | 41,300.43 | 38,419.00 | 102,232 |
| 2022-08-29 | 43,499.88 | 43,499.88 | 42,000.25 | 42,300.18 | 39,349.00 | 116,637 |
| 2022-08-26 | 42,000.25 | 43,499.88 | 41,800.30 | 43,399.90 | 40,372.00 | 135,772 |
| 2022-08-25 | 42,100.23 | 42,100.23 | 41,400.40 | 41,700.33 | 38,791.00 | 90,407 |
| 2022-08-24 | 40,599.53 | 42,000.25 | 40,499.55 | 42,000.25 | 39,070.00 | 134,375 |
| 2022-08-23 | 40,099.65 | 40,599.53 | 39,599.78 | 40,499.55 | 37,674.00 | 97,610 |
| 2022-08-22 | 41,600.35 | 41,700.33 | 40,099.65 | 40,399.58 | 37,581.00 | 101,372 |
| 2022-08-19 | 41,800.30 | 42,600.10 | 41,400.40 | 41,500.38 | 38,605.00 | 91,160 |
| 2022-08-18 | 42,100.23 | 42,600.10 | 41,600.35 | 41,700.33 | 38,791.00 | 107,070 |
| 2022-08-17 | 42,400.15 | 43,000.00 | 42,000.25 | 42,100.23 | 39,163.00 | 109,757 |
| 2022-08-16 | 41,800.30 | 42,400.15 | 41,500.38 | 42,400.15 | 39,442.00 | 107,177 |
| 2022-08-15 | 41,300.43 | 41,900.28 | 40,599.53 | 41,700.33 | 38,791.00 | 109,327 |
| 2022-08-12 | 42,100.23 | 42,100.23 | 41,200.45 | 41,300.43 | 38,419.00 | 94,815 |
| 2022-08-11 | 41,600.35 | 42,400.15 | 41,500.38 | 42,000.25 | 39,070.00 | 102,662 |
| 2022-08-10 | 41,800.30 | 42,200.20 | 41,500.38 | 41,600.35 | 38,698.00 | 79,657 |
| 2022-08-09 | 41,700.33 | 42,300.18 | 41,500.38 | 41,900.28 | 38,977.00 | 90,945 |
| 2022-08-08 | 40,800.55 | 41,800.30 | 40,299.60 | 41,600.35 | 38,698.00 | 110,080 |
| 2022-08-05 | 40,599.53 | 40,800.55 | 40,099.65 | 40,699.50 | 37,860.00 | 83,957 |
| 2022-08-04 | 41,000.50 | 41,700.33 | 40,299.60 | 40,699.50 | 37,860.00 | 100,727 |
| 2022-08-03 | 41,500.38 | 41,800.30 | 41,000.50 | 41,600.35 | 38,698.00 | 95,567 |
| 2022-08-02 | 41,000.50 | 41,600.35 | 40,499.55 | 41,400.40 | 38,512.00 | 81,700 |
| 2022-08-01 | 39,699.75 | 41,100.48 | 39,699.75 | 41,000.50 | 38,140.00 | 78,905 |
| 2022-07-29 | 38,999.93 | 39,999.68 | 38,999.93 | 39,599.78 | 36,837.00 | 80,087 |
| 2022-07-28 | 37,500.30 | 39,199.88 | 37,500.30 | 38,999.93 | 36,279.00 | 84,710 |
| 2022-07-27 | 38,000.18 | 38,000.18 | 36,199.55 | 37,500.30 | 34,884.00 | 123,517 |
| 2022-07-26 | 38,400.08 | 38,600.03 | 38,000.18 | 38,100.15 | 35,442.00 | 91,697 |
| 2022-07-25 | 38,400.08 | 38,500.05 | 37,800.23 | 38,300.10 | 35,628.00 | 79,335 |
| 2022-07-22 | 38,300.10 | 38,899.95 | 38,200.13 | 38,400.08 | 35,721.00 | 81,807 |
| 2022-07-21 | 38,200.13 | 38,999.93 | 38,200.13 | 38,300.10 | 35,628.00 | 97,717 |
| 2022-07-20 | 37,500.30 | 38,500.05 | 37,500.30 | 38,200.13 | 35,535.00 | 79,765 |
| 2022-07-19 | 38,300.10 | 38,300.10 | 37,100.40 | 37,500.30 | 34,884.00 | 91,052 |
| 2022-07-18 | 38,100.15 | 38,500.05 | 38,000.18 | 38,300.10 | 35,628.00 | 77,937 |
| 2022-07-15 | 38,100.15 | 38,400.08 | 37,900.20 | 38,000.18 | 35,349.00 | 79,120 |
| 2022-07-14 | 38,500.05 | 38,500.05 | 38,000.18 | 38,100.15 | 35,442.00 | 83,205 |
| 2022-07-13 | 37,900.20 | 38,899.95 | 37,900.20 | 38,600.03 | 35,907.00 | 86,752 |
| 2022-07-12 | 37,000.43 | 37,700.25 | 36,600.53 | 37,700.25 | 35,070.00 | 75,787 |
| 2022-07-11 | 36,800.48 | 37,400.33 | 36,700.50 | 37,100.40 | 34,512.00 | 70,197 |
| 2022-07-08 | 35,299.78 | 36,800.48 | 35,299.78 | 36,800.48 | 34,233.00 | 99,975 |
| 2022-07-07 | 34,599.95 | 35,399.75 | 34,400.00 | 35,299.78 | 32,837.00 | 79,442 |
| 2022-07-06 | 36,700.50 | 36,700.50 | 34,699.93 | 34,699.93 | 32,279.00 | 104,705 |
| 2022-07-05 | 38,400.08 | 38,899.95 | 36,500.55 | 36,800.48 | 34,233.00 | 115,132 |
| 2022-07-04 | 37,000.43 | 38,600.03 | 37,000.43 | 38,300.10 | 35,628.00 | 95,030 |
| 2022-07-01 | 37,700.25 | 37,700.25 | 36,299.53 | 37,000.43 | 34,419.00 | 111,155 |
| 2022-06-30 | 38,999.93 | 39,299.85 | 37,600.28 | 37,700.25 | 35,070.00 | 93,202 |
| 2022-06-29 | 39,199.88 | 39,199.88 | 38,500.05 | 38,999.93 | 36,279.00 | 88,150 |
| 2022-06-28 | 39,999.68 | 40,399.58 | 38,999.93 | 39,399.83 | 36,651.00 | 111,907 |
| 2022-06-27 | 38,799.98 | 40,599.53 | 38,799.98 | 40,499.55 | 37,674.00 | 120,185 |
| 2022-06-24 | 38,300.10 | 39,199.88 | 38,300.10 | 38,799.98 | 36,093.00 | 106,532 |
| 2022-06-23 | 37,500.30 | 38,500.05 | 37,400.33 | 38,300.10 | 35,628.00 | 78,152 |
| 2022-06-22 | 37,000.43 | 37,700.25 | 36,800.48 | 37,500.30 | 34,884.00 | 103,737 |
| 2022-06-21 | 36,849.93 | 37,200.38 | 36,299.53 | 36,399.50 | 33,860.00 | 92,665 |
| 2022-06-20 | 39,199.88 | 39,199.88 | 36,900.45 | 36,900.45 | 34,326.00 | 89,225 |
| 2022-06-17 | 41,049.95 | 41,049.95 | 38,999.93 | 39,199.88 | 36,465.00 | 96,965 |
| 2022-06-16 | 39,999.68 | 41,300.43 | 39,499.80 | 41,200.45 | 38,326.00 | 119,432 |
| 2022-06-15 | 40,900.53 | 40,900.53 | 39,399.83 | 39,899.70 | 37,116.00 | 79,872 |
| 2022-06-14 | 42,700.08 | 42,700.08 | 40,900.53 | 40,900.53 | 38,047.00 | 89,440 |
| 2022-06-13 | 45,200.53 | 45,200.53 | 42,500.13 | 42,800.05 | 39,814.00 | 111,692 |
| 2022-06-10 | 45,349.95 | 45,800.38 | 45,200.53 | 45,400.48 | 42,233.00 | 104,382 |
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.