Clover Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	39.80	39.95	39.26	39.63	39.63	0.08%	21,041
Dec 18, 2025	39.95	39.95	39.20	39.60	39.60	0.69%	75,057
Dec 17, 2025	39.99	39.99	39.13	39.33	39.33	-1.16%	121,703
Dec 16, 2025	39.11	40.00	39.11	39.79	39.79	0.45%	105,219
Dec 15, 2025	40.69	40.69	38.25	39.61	39.61	-1.17%	116,461
Dec 12, 2025	40.05	40.98	39.76	40.08	40.08	0.10%	98,111
Dec 11, 2025	40.98	41.25	40.00	40.04	40.04	-1.60%	114,054
Dec 10, 2025	40.40	40.85	39.56	40.69	40.69	2.34%	257,354
Dec 9, 2025	39.99	40.40	39.51	39.76	39.76	-0.20%	61,809
Dec 8, 2025	39.75	40.25	39.25	39.84	39.84	1.25%	88,925
Dec 5, 2025	39.98	40.60	38.51	39.35	39.35	-1.06%	112,010
Dec 4, 2025	40.89	40.89	39.71	39.77	39.77	-0.75%	161,695
Dec 3, 2025	40.35	40.65	40.00	40.07	40.07	-0.20%	54,438
Dec 2, 2025	40.40	41.20	40.04	40.15	40.15	0.35%	66,833
Dec 1, 2025	40.06	40.49	39.80	40.01	40.01	-0.05%	80,787
Nov 28, 2025	39.24	41.09	38.80	40.03	40.03	2.75%	245,579
Nov 27, 2025	39.25	39.25	38.25	38.96	38.96	1.17%	38,934
Nov 26, 2025	39.98	39.98	38.25	38.51	38.51	-1.76%	40,250
Nov 25, 2025	42.24	42.24	39.00	39.20	39.20	-5.43%	387,546
Nov 24, 2025	38.25	41.76	37.30	41.45	41.45	9.19%	1,118,973
Nov 21, 2025	37.50	38.25	37.45	37.96	37.96	1.25%	86,871
Nov 20, 2025	37.99	37.99	37.00	37.49	37.49	0.81%	113,929
Nov 19, 2025	37.30	37.97	37.12	37.19	37.19	-0.29%	65,788
Nov 18, 2025	37.50	37.50	37.01	37.30	37.30	0.81%	49,031
Nov 17, 2025	37.99	37.99	36.75	37.00	37.00	-1.67%	242,526
Nov 14, 2025	37.11	38.24	37.10	37.63	37.63	1.43%	76,379
Nov 13, 2025	37.37	37.49	36.77	37.10	37.10	0.51%	40,415
Nov 12, 2025	37.50	37.90	36.76	36.91	36.91	-1.63%	72,833
Nov 11, 2025	38.13	38.25	37.00	37.52	37.52	-1.60%	80,257
Nov 10, 2025	38.48	38.49	38.00	38.13	38.13	-	35,055
Nov 7, 2025	39.00	39.00	38.00	38.13	38.13	-1.93%	230,010
Nov 6, 2025	38.95	39.00	38.50	38.88	38.88	-0.28%	29,316
Nov 5, 2025	39.40	39.40	38.51	38.99	38.99	0.23%	62,428
Nov 4, 2025	39.60	39.60	38.80	38.90	38.90	-0.79%	129,966
Nov 3, 2025	39.60	40.45	38.49	39.21	39.21	-0.63%	256,439
Oct 31, 2025	38.75	39.85	38.75	39.46	39.46	1.57%	117,086
Oct 30, 2025	39.50	40.00	37.81	38.85	38.85	-4.62%	367,463
Oct 29, 2025	41.02	41.80	40.50	40.73	40.73	-1.78%	136,264
Oct 28, 2025	42.00	42.74	41.25	41.47	41.47	-1.26%	95,664
Oct 27, 2025	42.25	42.59	41.75	42.00	42.00	-1.39%	93,176
Oct 24, 2025	43.51	43.70	42.50	42.59	42.59	-2.23%	84,138
Oct 23, 2025	43.77	43.90	43.51	43.56	43.56	-0.43%	65,920
Oct 22, 2025	44.25	44.90	43.60	43.75	43.75	-1.69%	124,888
Oct 21, 2025	44.25	45.50	44.25	44.50	44.50	0.18%	503,983
Oct 20, 2025	42.00	45.01	41.00	44.42	44.42	6.37%	641,208
Oct 17, 2025	41.75	42.50	40.52	41.76	41.76	-0.38%	72,372
Oct 16, 2025	42.95	42.95	41.90	41.92	41.92	-1.55%	83,788
Oct 15, 2025	42.26	43.00	42.14	42.58	42.58	-0.28%	87,571
Oct 14, 2025	41.45	43.34	41.45	42.70	42.70	4.53%	157,400
Oct 13, 2025	41.75	42.00	40.50	40.85	40.85	-3.34%	171,474