Clever Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-10 | 49,650.03 | 50,200.03 | 49,250.03 | 50,000.02 | 46,511.65 | 131,687 |
| 2021-12-09 | 49,950.03 | 50,600.02 | 49,450.02 | 49,650.03 | 46,186.07 | 177,912 |
| 2021-12-08 | 48,600.02 | 50,000.02 | 48,600.02 | 50,000.02 | 46,511.65 | 222,095 |
| 2021-12-07 | 48,000.02 | 48,850.02 | 47,650.02 | 48,750.02 | 45,348.86 | 191,135 |
| 2021-12-06 | 47,450.03 | 48,150.02 | 47,250.03 | 48,000.02 | 44,651.18 | 191,565 |
| 2021-12-03 | 47,050.02 | 47,550.02 | 47,000.02 | 47,500.03 | 44,186.07 | 155,445 |
| 2021-12-02 | 47,100.02 | 47,400.02 | 46,850.03 | 47,050.02 | 43,767.46 | 178,987 |
| 2021-12-01 | 48,100.03 | 48,100.03 | 47,150.02 | 47,150.02 | 43,860.49 | 160,282 |
| 2021-11-30 | 50,300.02 | 50,800.03 | 48,150.02 | 48,150.02 | 44,790.72 | 279,607 |
| 2021-11-29 | 49,100.02 | 50,000.02 | 49,100.02 | 50,000.02 | 46,511.65 | 189,415 |
| 2021-11-26 | 47,700.02 | 49,500.02 | 47,700.02 | 49,200.02 | 45,767.46 | 197,155 |
| 2021-11-25 | 45,600.02 | 47,600.02 | 45,500.02 | 47,600.02 | 44,279.09 | 523,095 |
| 2021-11-24 | 46,000.02 | 46,300.02 | 45,600.02 | 45,600.02 | 42,418.62 | 170,925 |
| 2021-11-23 | 46,300.02 | 46,300.02 | 45,950.03 | 46,050.02 | 42,837.23 | 117,282 |
| 2021-11-22 | 46,100.02 | 46,400.02 | 45,950.03 | 46,300.02 | 43,069.79 | 177,375 |
| 2021-11-19 | 46,100.02 | 46,500.02 | 46,000.02 | 46,100.02 | 42,883.74 | 119,540 |
| 2021-11-18 | 46,100.02 | 46,300.02 | 46,000.02 | 46,100.02 | 42,883.74 | 134,590 |
| 2021-11-17 | 46,150.02 | 46,400.02 | 46,100.02 | 46,100.02 | 42,883.74 | 144,265 |
| 2021-11-16 | 46,100.02 | 46,350.02 | 46,100.02 | 46,150.02 | 42,930.25 | 80,947 |
| 2021-11-15 | 46,200.02 | 46,500.02 | 46,050.02 | 46,200.02 | 42,976.76 | 119,217 |
| 2021-11-12 | 46,150.02 | 46,200.02 | 45,900.02 | 46,200.02 | 42,976.76 | 108,252 |
| 2021-11-11 | 46,400.02 | 46,500.02 | 46,100.02 | 46,100.02 | 42,883.74 | 138,782 |
| 2021-11-10 | 46,400.02 | 46,700.02 | 46,100.02 | 46,400.02 | 43,162.81 | 112,122 |
| 2021-11-09 | 46,100.02 | 46,400.02 | 46,000.02 | 46,400.02 | 43,162.81 | 134,267 |
| 2021-11-08 | 46,700.02 | 47,200.03 | 45,700.02 | 46,000.02 | 42,790.72 | 124,915 |
| 2021-11-05 | 47,100.02 | 47,100.02 | 46,400.02 | 46,700.02 | 43,441.88 | 110,725 |
| 2021-11-04 | 47,600.02 | 47,700.02 | 46,300.02 | 47,000.02 | 43,720.95 | 162,970 |
| 2021-11-03 | 48,000.02 | 48,600.02 | 47,600.02 | 47,600.02 | 44,279.09 | 136,632 |
| 2021-11-02 | 46,700.02 | 48,000.02 | 46,600.02 | 47,900.02 | 44,558.16 | 229,190 |
| 2021-11-01 | 45,900.02 | 47,000.02 | 45,550.02 | 46,700.02 | 43,441.88 | 161,142 |
| 2021-10-29 | 46,000.02 | 46,300.02 | 45,900.02 | 45,900.02 | 42,697.69 | 122,442 |
| 2021-10-28 | 46,100.02 | 46,400.02 | 45,800.02 | 45,800.02 | 42,604.67 | 157,702 |
| 2021-10-27 | 46,300.02 | 46,300.02 | 45,800.02 | 46,100.02 | 42,883.74 | 88,365 |
| 2021-10-26 | 46,500.02 | 46,600.02 | 45,800.02 | 46,300.02 | 43,069.79 | 114,595 |
| 2021-10-25 | 46,300.02 | 46,700.02 | 46,100.02 | 46,500.02 | 43,255.83 | 153,617 |
| 2021-10-22 | 46,200.02 | 46,700.02 | 46,100.02 | 46,200.02 | 42,976.76 | 129,645 |
| 2021-10-21 | 46,500.02 | 46,500.02 | 46,100.02 | 46,200.02 | 42,976.76 | 144,050 |
| 2021-10-20 | 46,900.02 | 46,900.02 | 46,100.02 | 46,500.02 | 43,255.83 | 110,617 |
| 2021-10-19 | 45,900.02 | 46,800.02 | 45,600.02 | 46,500.02 | 43,255.83 | 122,012 |
| 2021-10-18 | 47,000.02 | 47,000.02 | 44,200.02 | 46,000.02 | 42,790.72 | 153,402 |
| 2021-10-15 | 46,200.02 | 47,100.02 | 46,100.02 | 46,500.02 | 43,255.83 | 183,932 |
| 2021-10-14 | 44,500.02 | 46,400.02 | 44,500.02 | 46,000.02 | 42,790.72 | 265,740 |
← NewerPage 20 of 20 · 1,184 trading days
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.