Clover Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	42.87	43.00	42.00	42.26	42.26	-1.42%	163,457
Oct 9, 2025	43.03	43.90	42.71	42.87	42.87	-0.79%	193,628
Oct 8, 2025	44.00	44.50	43.06	43.21	43.21	-1.68%	340,213
Oct 7, 2025	44.85	45.00	43.76	43.95	43.95	-0.50%	353,889
Oct 6, 2025	45.75	45.75	44.01	44.17	44.17	-2.64%	351,135
Oct 3, 2025	44.00	46.87	44.00	45.37	45.37	2.88%	1,347,158
Oct 2, 2025	44.10	44.90	43.76	44.10	44.10	0.02%	210,044
Oct 1, 2025	46.30	46.30	44.00	44.09	44.09	-4.92%	1,237,931
Sep 30, 2025	45.75	46.84	44.80	46.37	46.37	2.29%	481,050
Sep 29, 2025	45.00	45.51	44.50	45.33	45.33	1.41%	218,561
Sep 26, 2025	44.50	45.12	44.50	44.70	44.70	0.04%	205,492
Sep 25, 2025	44.76	44.94	44.36	44.68	44.68	-0.13%	127,722
Sep 24, 2025	45.01	45.29	44.45	44.74	44.74	-0.67%	175,775
Sep 23, 2025	46.89	46.94	43.00	45.04	45.04	-3.06%	371,976
Sep 22, 2025	45.50	47.24	45.47	46.46	46.46	2.18%	480,253