Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 12,100.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 5,700 |
| 2024-09-06 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 200 |
| 2024-09-05 | 12,450.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 1,400 |
| 2024-09-04 | 12,450.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 7,500 |
| 2024-08-30 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3,300 |
| 2024-08-29 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,800 |
| 2024-08-28 | 12,750.00 | 12,800.00 | 12,750.00 | 12,800.00 | 12,800.00 | 5,900 |
| 2024-08-27 | 12,650.00 | 12,750.00 | 12,500.00 | 12,750.00 | 12,750.00 | 5,600 |
| 2024-08-26 | 12,850.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6,300 |
| 2024-08-23 | 13,150.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,000 |
| 2024-08-22 | 13,400.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 3,800 |
| 2024-08-21 | 12,800.00 | 13,200.00 | 12,650.00 | 13,150.00 | 13,150.00 | 800 |
| 2024-08-20 | 13,350.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 3,500 |
| 2024-08-19 | 13,300.00 | 13,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 7,500 |
| 2024-08-16 | 13,000.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2,300 |
| 2024-08-15 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 800 |
| 2024-08-14 | 13,750.00 | 13,750.00 | 13,350.00 | 13,450.00 | 13,450.00 | 300 |
| 2024-08-13 | 13,000.00 | 13,350.00 | 13,000.00 | 13,350.00 | 13,350.00 | 200 |
| 2024-08-12 | 13,800.00 | 13,800.00 | 12,800.00 | 13,500.00 | 13,500.00 | 1,500 |
| 2024-08-09 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1,200 |
| 2024-08-08 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 14,500 |
| 2024-08-06 | 13,600.00 | 13,600.00 | 12,750.00 | 13,000.00 | 13,000.00 | 23,900 |
| 2024-08-05 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 400 |
| 2024-08-02 | 13,650.00 | 14,100.00 | 13,100.00 | 13,150.00 | 13,150.00 | 3,500 |
| 2024-08-01 | 14,200.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | 5,700 |
| 2024-07-31 | 13,850.00 | 14,350.00 | 13,850.00 | 14,000.00 | 14,000.00 | 4,500 |
| 2024-07-30 | 13,800.00 | 13,950.00 | 13,200.00 | 13,850.00 | 13,850.00 | 400 |
| 2024-07-29 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
| 2024-07-26 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
| 2024-07-25 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
| 2024-07-24 | 13,400.00 | 13,550.00 | 13,000.00 | 13,550.00 | 13,550.00 | 1,700 |
| 2024-07-23 | 13,600.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 4,600 |
| 2024-07-22 | 13,200.00 | 13,650.00 | 13,200.00 | 13,650.00 | 13,650.00 | 2,000 |
| 2024-07-19 | 14,350.00 | 14,350.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,300 |
| 2024-07-17 | 14,000.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 7,200 |
| 2024-07-16 | 14,500.00 | 14,500.00 | 14,050.00 | 14,350.00 | 14,350.00 | 16,300 |
| 2024-07-15 | 14,500.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 600 |
| 2024-07-12 | 14,900.00 | 14,900.00 | 14,100.00 | 14,500.00 | 14,500.00 | 10,600 |
| 2024-07-11 | 15,300.00 | 15,400.00 | 14,500.00 | 14,900.00 | 14,900.00 | 41,400 |
| 2024-07-10 | 15,350.00 | 15,350.00 | 15,100.00 | 15,350.00 | 15,350.00 | 2,000 |
| 2024-07-09 | 15,500.00 | 15,700.00 | 15,200.00 | 15,300.00 | 15,300.00 | 10,600 |
| 2024-07-08 | 15,350.00 | 15,900.00 | 15,200.00 | 15,500.00 | 15,500.00 | 7,100 |
| 2024-07-05 | 16,050.00 | 16,100.00 | 15,500.00 | 16,100.00 | 16,100.00 | 8,500 |
| 2024-07-04 | 16,050.00 | 16,600.00 | 15,800.00 | 16,550.00 | 16,550.00 | 2,100 |
| 2024-07-03 | 16,000.00 | 16,050.00 | 16,000.00 | 16,050.00 | 16,050.00 | 2,100 |
| 2024-07-02 | 16,150.00 | 16,650.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5,200 |
| 2024-07-01 | 16,500.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 14,200 |
| 2024-06-28 | 16,750.00 | 16,750.00 | 16,200.00 | 16,500.00 | 16,500.00 | 1,000 |
| 2024-06-27 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 100 |
| 2024-06-26 | 16,800.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | 1,200 |
| 2024-06-25 | 16,950.00 | 16,950.00 | 16,500.00 | 16,800.00 | 16,800.00 | 3,100 |
| 2024-06-24 | 17,000.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 7,800 |
| 2024-06-21 | 16,950.00 | 17,250.00 | 16,000.00 | 17,100.00 | 17,100.00 | 15,000 |
| 2024-06-20 | 16,150.00 | 17,000.00 | 16,150.00 | 16,950.00 | 16,950.00 | 4,600 |
| 2024-06-19 | 16,350.00 | 17,400.00 | 16,300.00 | 16,800.00 | 16,800.00 | 3,500 |
| 2024-06-18 | 17,500.00 | 17,500.00 | 16,850.00 | 16,850.00 | 16,850.00 | 300 |
| 2024-06-17 | 17,000.00 | 17,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | 6,700 |
| 2024-06-14 | 17,500.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | 2,900 |
| 2024-06-13 | 17,400.00 | 17,650.00 | 16,900.00 | 16,900.00 | 16,900.00 | 10,400 |
| 2024-06-12 | 16,100.00 | 17,300.00 | 16,100.00 | 16,850.00 | 16,850.00 | 3,200 |
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.