Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 50,600.25 | 50,800.20 | 49,749.93 | 50,700.23 | 47,163.00 | 173,505 |
| 2022-03-11 | 51,500.03 | 51,699.98 | 50,500.28 | 50,600.25 | 47,070.00 | 189,415 |
| 2022-03-10 | 51,500.03 | 52,499.78 | 51,500.03 | 52,199.85 | 48,558.00 | 192,102 |
| 2022-03-09 | 52,000.03 | 52,600.03 | 51,500.03 | 51,700.03 | 48,093.05 | 200,917 |
| 2022-03-08 | 51,700.03 | 53,100.02 | 51,400.03 | 51,900.02 | 48,279.09 | 273,157 |
| 2022-03-07 | 51,300.02 | 51,800.03 | 50,900.02 | 51,800.03 | 48,186.07 | 169,205 |
| 2022-03-04 | 50,300.02 | 51,500.03 | 50,100.02 | 51,300.02 | 47,720.95 | 225,642 |
| 2022-03-03 | 50,700.02 | 51,200.02 | 50,400.02 | 50,600.02 | 47,069.79 | 132,225 |
| 2022-03-02 | 51,300.02 | 51,500.03 | 50,600.02 | 50,800.03 | 47,255.84 | 151,037 |
| 2022-03-01 | 51,300.02 | 51,800.03 | 51,000.02 | 51,100.03 | 47,534.91 | 165,227 |
| 2022-02-28 | 51,200.02 | 51,700.03 | 50,500.03 | 51,300.02 | 47,720.95 | 183,932 |
| 2022-02-25 | 51,200.02 | 51,800.03 | 51,000.02 | 51,100.03 | 47,534.91 | 180,707 |
| 2022-02-24 | 50,500.03 | 51,900.02 | 50,500.03 | 51,200.02 | 47,627.93 | 198,122 |
| 2022-02-23 | 50,300.02 | 51,700.03 | 50,200.03 | 51,400.03 | 47,813.98 | 194,575 |
| 2022-02-22 | 50,200.03 | 50,500.03 | 49,900.03 | 50,300.02 | 46,790.72 | 179,955 |
| 2022-02-21 | 51,100.03 | 51,100.03 | 50,300.02 | 50,800.03 | 47,255.84 | 161,787 |
| 2022-02-18 | 51,300.02 | 51,600.02 | 50,800.03 | 51,100.03 | 47,534.91 | 170,817 |
| 2022-02-17 | 51,800.03 | 52,300.03 | 51,200.02 | 51,400.03 | 47,813.98 | 158,347 |
| 2022-02-16 | 51,400.03 | 52,100.03 | 51,200.02 | 51,800.03 | 48,186.07 | 158,132 |
| 2022-02-15 | 51,100.03 | 51,600.02 | 50,700.02 | 51,400.03 | 47,813.98 | 157,165 |
| 2022-02-14 | 51,300.02 | 51,500.03 | 50,600.02 | 51,200.02 | 47,627.93 | 127,387 |
| 2022-02-11 | 51,100.03 | 51,900.02 | 50,900.02 | 51,400.03 | 47,813.98 | 155,875 |
| 2022-02-10 | 50,800.03 | 51,800.03 | 50,800.03 | 51,300.02 | 47,720.95 | 174,257 |
| 2022-02-09 | 50,100.02 | 50,900.02 | 50,000.02 | 50,800.03 | 47,255.84 | 148,565 |
| 2022-02-08 | 51,400.03 | 51,400.03 | 49,700.02 | 50,200.03 | 46,697.70 | 202,100 |
| 2022-02-07 | 52,000.03 | 52,700.03 | 51,400.03 | 51,500.03 | 47,907.00 | 194,897 |
| 2022-01-28 | 51,200.02 | 52,000.03 | 51,100.03 | 52,000.03 | 48,372.12 | 139,535 |
| 2022-01-27 | 51,500.03 | 51,700.03 | 51,000.02 | 51,300.02 | 47,720.95 | 134,160 |
| 2022-01-26 | 50,900.02 | 51,200.02 | 50,200.03 | 51,200.02 | 47,627.93 | 164,797 |
| 2022-01-25 | 51,000.02 | 51,000.02 | 49,900.03 | 51,000.02 | 47,441.88 | 165,872 |
| 2022-01-24 | 51,900.02 | 52,100.03 | 51,000.02 | 51,200.02 | 47,627.93 | 162,862 |
| 2022-01-21 | 51,800.03 | 53,000.03 | 51,800.03 | 52,500.02 | 48,837.23 | 200,165 |
| 2022-01-20 | 51,600.02 | 52,400.03 | 51,500.03 | 51,900.02 | 48,279.09 | 150,285 |
| 2022-01-19 | 51,100.03 | 51,800.03 | 50,700.02 | 51,700.03 | 48,093.05 | 168,022 |
| 2022-01-18 | 51,400.03 | 51,500.03 | 50,400.02 | 51,500.03 | 47,907.00 | 144,802 |
| 2022-01-17 | 52,300.03 | 52,300.03 | 51,400.03 | 51,800.03 | 48,186.07 | 175,977 |
| 2022-01-14 | 52,600.03 | 53,200.03 | 52,000.03 | 52,900.03 | 49,209.33 | 213,280 |
| 2022-01-13 | 53,400.02 | 54,100.03 | 52,600.03 | 52,900.03 | 49,209.33 | 191,780 |
| 2022-01-12 | 50,300.02 | 53,500.03 | 50,000.02 | 53,500.03 | 49,767.47 | 251,980 |
| 2022-01-11 | 50,000.02 | 50,500.03 | 49,850.03 | 50,300.02 | 46,790.72 | 176,300 |
| 2022-01-10 | 50,600.02 | 50,900.02 | 49,700.02 | 50,100.02 | 46,604.67 | 177,375 |
| 2022-01-07 | 50,400.02 | 51,100.03 | 49,800.02 | 50,600.02 | 47,069.79 | 181,030 |
| 2022-01-06 | 50,200.03 | 51,300.02 | 50,200.03 | 50,500.03 | 46,976.77 | 165,550 |
| 2022-01-05 | 51,000.02 | 51,700.03 | 50,100.02 | 50,300.02 | 46,790.72 | 153,510 |
| 2022-01-04 | 52,700.03 | 52,700.03 | 50,900.02 | 51,100.03 | 47,534.91 | 226,072 |
| 2021-12-31 | 52,600.03 | 54,000.02 | 52,400.03 | 52,700.03 | 49,023.28 | 161,572 |
| 2021-12-30 | 53,600.02 | 53,600.02 | 52,400.03 | 52,600.03 | 48,930.26 | 90,085 |
| 2021-12-29 | 49,950.03 | 53,500.03 | 49,850.03 | 53,500.03 | 49,767.47 | 320,887 |
| 2021-12-28 | 49,900.03 | 50,200.03 | 49,500.02 | 50,000.02 | 46,511.65 | 173,182 |
| 2021-12-27 | 50,000.02 | 50,400.02 | 49,500.02 | 49,900.03 | 46,418.63 | 137,815 |
| 2021-12-24 | 49,250.03 | 50,000.02 | 49,250.03 | 50,000.02 | 46,511.65 | 179,202 |
| 2021-12-23 | 49,400.03 | 49,650.03 | 49,200.02 | 49,250.03 | 45,813.98 | 135,987 |
| 2021-12-22 | 49,700.02 | 49,900.03 | 49,400.03 | 49,450.02 | 46,000.02 | 144,050 |
| 2021-12-21 | 49,800.02 | 50,000.02 | 49,550.03 | 49,700.02 | 46,232.58 | 151,360 |
| 2021-12-20 | 50,500.03 | 50,500.03 | 49,800.02 | 49,850.03 | 46,372.12 | 142,545 |
| 2021-12-17 | 50,400.02 | 50,600.02 | 49,850.03 | 50,500.03 | 46,976.77 | 133,837 |
| 2021-12-16 | 49,750.02 | 50,400.02 | 49,550.03 | 50,400.02 | 46,883.74 | 129,215 |
| 2021-12-15 | 49,900.03 | 50,700.02 | 49,550.03 | 49,750.02 | 46,279.09 | 176,192 |
| 2021-12-14 | 49,750.02 | 50,000.02 | 49,650.03 | 49,900.03 | 46,418.63 | 122,550 |
| 2021-12-13 | 50,000.02 | 50,000.02 | 49,500.02 | 49,750.02 | 46,279.09 | 123,302 |
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.