Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 45,400.48 | 45,500.45 | 45,100.55 | 45,349.95 | 42,186.00 | 80,302 |
| 2022-06-08 | 43,899.78 | 45,400.48 | 43,899.78 | 45,300.50 | 42,140.00 | 86,107 |
| 2022-06-07 | 45,200.53 | 45,200.53 | 43,599.85 | 43,899.78 | 40,837.00 | 100,297 |
| 2022-06-06 | 45,100.55 | 45,500.45 | 44,499.63 | 45,200.53 | 42,047.00 | 104,597 |
| 2022-06-03 | 45,800.38 | 45,800.38 | 44,399.65 | 44,999.50 | 41,860.00 | 103,307 |
| 2022-06-02 | 46,600.18 | 46,800.13 | 45,200.53 | 45,900.35 | 42,698.00 | 95,352 |
| 2022-06-01 | 47,100.05 | 47,300.00 | 46,300.25 | 46,700.15 | 43,442.00 | 75,142 |
| 2022-05-31 | 47,499.95 | 47,650.45 | 47,000.08 | 47,100.05 | 43,814.00 | 92,880 |
| 2022-05-30 | 47,100.05 | 47,699.90 | 46,800.13 | 47,399.98 | 44,093.00 | 120,185 |
| 2022-05-27 | 46,349.70 | 47,399.98 | 46,300.25 | 47,200.03 | 43,907.00 | 105,780 |
| 2022-05-26 | 46,100.30 | 46,500.20 | 45,500.45 | 46,300.25 | 43,070.00 | 122,550 |
| 2022-05-25 | 44,799.55 | 46,300.25 | 44,599.60 | 46,100.30 | 42,884.00 | 141,577 |
| 2022-05-24 | 45,600.43 | 45,700.40 | 44,799.55 | 44,799.55 | 41,674.00 | 74,605 |
| 2022-05-23 | 47,100.05 | 47,200.03 | 45,600.43 | 45,600.43 | 42,419.00 | 73,637 |
| 2022-05-20 | 46,600.18 | 47,300.00 | 46,600.18 | 47,100.05 | 43,814.00 | 101,265 |
| 2022-05-19 | 46,600.18 | 46,700.15 | 46,300.25 | 46,600.18 | 43,349.00 | 66,435 |
| 2022-05-18 | 46,649.63 | 47,100.05 | 46,500.20 | 46,700.15 | 43,442.00 | 88,472 |
| 2022-05-17 | 45,549.90 | 46,600.18 | 45,300.50 | 46,600.18 | 43,349.00 | 97,610 |
| 2022-05-16 | 45,400.48 | 45,800.38 | 45,400.48 | 45,549.90 | 42,372.00 | 63,855 |
| 2022-05-13 | 46,000.33 | 46,200.28 | 45,500.45 | 45,500.45 | 42,326.00 | 101,802 |
| 2022-05-12 | 46,849.58 | 46,900.10 | 46,200.28 | 46,200.28 | 42,977.00 | 59,555 |
| 2022-05-11 | 46,700.15 | 46,849.58 | 45,800.38 | 46,849.58 | 43,581.00 | 106,102 |
| 2022-05-10 | 46,849.58 | 46,849.58 | 45,900.35 | 46,700.15 | 43,442.00 | 101,695 |
| 2022-05-09 | 48,650.20 | 48,650.20 | 47,000.08 | 47,049.53 | 43,767.00 | 120,722 |
| 2022-05-06 | 49,500.53 | 49,500.53 | 48,699.65 | 48,699.65 | 45,302.00 | 107,607 |
| 2022-05-05 | 48,499.70 | 49,500.53 | 48,499.70 | 49,299.50 | 45,860.00 | 97,825 |
| 2022-05-04 | 47,799.88 | 48,599.68 | 47,750.43 | 48,499.70 | 45,116.00 | 81,377 |
| 2022-04-29 | 47,200.03 | 47,899.85 | 47,149.50 | 47,799.88 | 44,465.00 | 120,077 |
| 2022-04-28 | 46,700.15 | 47,300.00 | 46,700.15 | 47,200.03 | 43,907.00 | 94,277 |
| 2022-04-27 | 46,849.58 | 46,900.10 | 46,449.68 | 46,700.15 | 43,442.00 | 60,307 |
| 2022-04-26 | 47,300.00 | 47,300.00 | 46,600.18 | 47,000.08 | 43,721.00 | 62,457 |
| 2022-04-25 | 48,599.68 | 48,599.68 | 47,499.95 | 47,499.95 | 44,186.00 | 67,402 |
| 2022-04-22 | 49,150.08 | 49,299.50 | 48,499.70 | 48,599.68 | 45,209.00 | 102,662 |
| 2022-04-21 | 49,199.53 | 49,400.55 | 48,599.68 | 49,150.08 | 45,721.00 | 107,822 |
| 2022-04-20 | 49,600.50 | 49,649.95 | 49,099.55 | 49,199.53 | 45,767.00 | 155,552 |
| 2022-04-19 | 50,700.23 | 51,000.15 | 49,600.50 | 49,600.50 | 46,140.00 | 156,842 |
| 2022-04-18 | 50,600.25 | 50,800.20 | 49,800.45 | 50,700.23 | 47,163.00 | 163,185 |
| 2022-04-15 | 50,600.25 | 50,600.25 | 50,000.40 | 50,400.30 | 46,884.00 | 135,880 |
| 2022-04-14 | 50,700.23 | 51,500.03 | 49,949.88 | 50,300.33 | 46,791.00 | 201,132 |
| 2022-04-13 | 51,300.08 | 51,600.00 | 50,500.28 | 50,800.20 | 47,256.00 | 178,665 |
| 2022-04-12 | 51,799.95 | 51,999.90 | 51,000.15 | 51,300.08 | 47,721.00 | 148,780 |
| 2022-04-08 | 52,299.83 | 52,399.80 | 51,799.95 | 51,799.95 | 48,186.00 | 132,977 |
| 2022-04-07 | 51,600.00 | 52,299.83 | 51,000.15 | 52,199.85 | 48,558.00 | 218,440 |
| 2022-04-06 | 51,500.03 | 51,899.93 | 51,200.10 | 51,600.00 | 48,000.00 | 161,680 |
| 2022-04-05 | 51,799.95 | 51,799.95 | 51,300.08 | 51,400.05 | 47,814.00 | 124,807 |
| 2022-04-04 | 51,799.95 | 51,799.95 | 51,000.15 | 51,600.00 | 48,000.00 | 183,287 |
| 2022-04-01 | 51,100.13 | 51,600.00 | 50,500.28 | 51,400.05 | 47,814.00 | 192,962 |
| 2022-03-31 | 51,300.08 | 51,699.98 | 50,800.20 | 50,900.18 | 47,349.00 | 138,245 |
| 2022-03-30 | 51,000.15 | 51,699.98 | 50,900.18 | 51,200.10 | 47,628.00 | 165,550 |
| 2022-03-29 | 51,100.13 | 51,600.00 | 50,700.23 | 51,400.05 | 47,814.00 | 183,287 |
| 2022-03-28 | 50,500.28 | 51,100.13 | 50,100.38 | 51,100.13 | 47,535.00 | 158,777 |
| 2022-03-25 | 50,500.28 | 51,000.15 | 50,100.38 | 50,700.23 | 47,163.00 | 162,540 |
| 2022-03-24 | 50,300.33 | 50,800.20 | 49,849.90 | 50,500.28 | 46,977.00 | 161,142 |
| 2022-03-23 | 51,100.13 | 51,200.10 | 50,300.33 | 50,400.30 | 46,884.00 | 144,587 |
| 2022-03-22 | 51,400.05 | 51,899.93 | 50,900.18 | 51,100.13 | 47,535.00 | 162,755 |
| 2022-03-21 | 51,000.15 | 51,500.03 | 50,800.20 | 51,200.10 | 47,628.00 | 166,947 |
| 2022-03-18 | 50,200.35 | 51,100.13 | 50,200.35 | 51,000.15 | 47,442.00 | 129,645 |
| 2022-03-17 | 49,700.48 | 50,400.30 | 49,700.48 | 50,300.33 | 46,791.00 | 111,155 |
| 2022-03-16 | 50,000.40 | 50,400.30 | 49,649.95 | 49,749.93 | 46,279.00 | 142,007 |
| 2022-03-15 | 50,400.30 | 51,000.15 | 49,700.48 | 50,100.38 | 46,605.00 | 160,820 |
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.