Clover Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.810 | 8.130 | 7.700 | 7.810 | 6.791 | 2,399,537 |
| 2026-07-28 | 8.000 | 8.000 | 7.780 | 7.810 | 6.791 | 884,128 |
| 2026-07-27 | 7.590 | 8.180 | 7.510 | 8.000 | 6.957 | 2,351,684 |
| 2026-07-24 | 7.490 | 7.600 | 7.470 | 7.490 | 6.513 | 530,287 |
| 2026-07-23 | 7.680 | 7.760 | 7.510 | 7.620 | 6.626 | 269,139 |
| 2026-07-22 | 7.700 | 7.790 | 7.560 | 7.640 | 6.644 | 576,181 |
| 2026-07-21 | 7.750 | 7.750 | 7.600 | 7.600 | 6.609 | 800,467 |
| 2026-07-20 | 7.500 | 7.760 | 7.350 | 7.650 | 6.652 | 1,426,941 |
| 2026-07-17 | 7.800 | 7.800 | 7.510 | 7.540 | 6.557 | 674,222 |
| 2026-07-16 | 7.900 | 7.900 | 7.600 | 7.670 | 6.670 | 1,107,722 |
| 2026-07-15 | 7.580 | 7.890 | 7.580 | 7.720 | 6.713 | 466,148 |
| 2026-07-14 | 8.000 | 8.000 | 7.510 | 7.580 | 6.591 | 7,084,232 |
| 2026-07-13 | 8.010 | 8.050 | 7.920 | 7.980 | 6.939 | 1,708,902 |
| 2026-07-10 | 8.000 | 8.190 | 8.000 | 8.090 | 7.035 | 662,927 |
| 2026-07-09 | 8.030 | 8.100 | 7.880 | 8.000 | 6.957 | 1,563,075 |
| 2026-07-08 | 8.200 | 8.230 | 7.950 | 8.020 | 6.974 | 2,501,554 |
| 2026-07-07 | 8.310 | 8.450 | 8.240 | 8.250 | 7.174 | 1,110,904 |
| 2026-07-06 | 8.180 | 8.440 | 8.180 | 8.300 | 7.217 | 3,276,224 |
| 2026-07-03 | 8.210 | 8.300 | 8.150 | 8.200 | 7.130 | 842,605 |
| 2026-07-02 | 8.290 | 8.370 | 8.150 | 8.200 | 7.130 | 1,561,522 |
| 2026-07-01 | 8.290 | 8.510 | 8.200 | 8.260 | 7.183 | 2,185,372 |
| 2026-06-30 | 8.140 | 8.280 | 8.120 | 8.150 | 7.087 | 748,497 |
| 2026-06-29 | 8.420 | 8.420 | 8.050 | 8.120 | 7.061 | 1,586,498 |
| 2026-06-24 | 8.300 | 8.450 | 8.250 | 8.280 | 7.200 | 963,737 |
| 2026-06-23 | 8.360 | 8.360 | 8.150 | 8.200 | 7.130 | 1,189,941 |
| 2026-06-22 | 8.460 | 8.460 | 8.210 | 8.260 | 7.183 | 1,279,734 |
| 2026-06-19 | 8.600 | 8.600 | 8.320 | 8.350 | 7.261 | 1,729,254 |
| 2026-06-18 | 8.400 | 8.650 | 8.400 | 8.450 | 7.348 | 2,926,529 |
| 2026-06-17 | 8.580 | 8.580 | 8.360 | 8.390 | 7.296 | 1,514,976 |
| 2026-06-16 | 8.430 | 8.620 | 8.300 | 8.490 | 7.383 | 1,925,712 |
| 2026-06-15 | 8.600 | 8.640 | 8.350 | 8.390 | 7.296 | 1,670,757 |
| 2026-06-12 | 8.480 | 8.550 | 8.390 | 8.400 | 7.304 | 1,219,668 |
| 2026-06-11 | 8.400 | 8.470 | 8.350 | 8.380 | 7.287 | 860,406 |
| 2026-06-10 | 8.590 | 8.660 | 8.340 | 8.470 | 7.365 | 2,333,808 |
| 2026-06-09 | 8.500 | 8.670 | 8.480 | 8.510 | 7.400 | 1,188,782 |
| 2026-06-08 | 8.530 | 8.650 | 8.420 | 8.480 | 7.374 | 2,151,624 |
| 2026-06-05 | 8.800 | 8.850 | 8.630 | 8.670 | 7.539 | 1,540,025 |
| 2026-06-04 | 8.780 | 8.840 | 8.700 | 8.720 | 7.583 | 2,060,491 |
| 2026-06-03 | 8.560 | 8.900 | 8.500 | 8.680 | 7.548 | 4,728,648 |
| 2026-06-02 | 8.500 | 8.840 | 8.500 | 8.630 | 7.504 | 2,992,154 |
| 2026-06-01 | 8.700 | 8.780 | 8.500 | 8.530 | 7.417 | 2,994,184 |
| 2026-05-29 | 8.690 | 8.710 | 8.450 | 8.600 | 7.478 | 2,724,581 |
| 2026-05-25 | 8.500 | 8.690 | 8.490 | 8.510 | 7.400 | 4,513,507 |
| 2026-05-22 | 8.460 | 8.590 | 8.300 | 8.360 | 7.270 | 2,073,838 |
| 2026-05-21 | 8.450 | 8.690 | 8.320 | 8.450 | 7.348 | 8,199,195 |
| 2026-05-20 | 8.350 | 8.350 | 8.130 | 8.260 | 7.183 | 1,604,730 |
| 2026-05-19 | 8.190 | 8.450 | 8.100 | 8.170 | 7.104 | 6,561,926 |
| 2026-05-18 | 8.450 | 8.500 | 8.000 | 8.030 | 6.983 | 3,104,197 |
| 2026-05-15 | 8.500 | 8.570 | 8.350 | 8.440 | 7.339 | 3,044,357 |
| 2026-05-14 | 8.650 | 8.850 | 8.400 | 8.490 | 7.383 | 3,131,710 |
| 2026-05-13 | 8.500 | 8.820 | 8.450 | 8.530 | 7.417 | 3,686,043 |
| 2026-05-12 | 8.900 | 9.070 | 8.490 | 8.550 | 7.435 | 7,460,454 |
| 2026-05-11 | 9.090 | 9.240 | 8.900 | 8.940 | 7.774 | 17,721,872 |
| 2026-05-08 | 8.350 | 9.170 | 8.250 | 8.890 | 7.730 | 35,446,941 |
| 2026-05-07 | 8.470 | 8.600 | 8.280 | 8.390 | 7.296 | 5,321,585 |
| 2026-05-06 | 8.330 | 8.540 | 8.200 | 8.360 | 7.270 | 10,066,817 |
| 2026-05-05 | 7.960 | 8.180 | 7.920 | 8.090 | 7.035 | 3,209,882 |
| 2026-05-04 | 8.220 | 8.500 | 7.950 | 8.070 | 7.017 | 12,811,613 |
| 2026-04-30 | 8.300 | 8.550 | 7.830 | 8.060 | 7.009 | 22,007,522 |
| 2026-04-29 | 9.500 | 10.010 | 8.340 | 8.450 | 7.348 | 104,778,780 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.