Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 46.37
+1.04 (2.29%)
At close: Sep 30, 2025
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 45.60 | 45.90 | 45.07 | 45.47 | 45.47 | 0.89% | 539,074 |
| Sep 18, 2025 | 46.40 | 46.40 | 44.80 | 45.07 | 45.07 | -1.46% | 397,544 |
| Sep 17, 2025 | 47.00 | 47.00 | 45.58 | 45.74 | 45.74 | -1.25% | 702,330 |
| Sep 16, 2025 | 47.20 | 48.37 | 45.65 | 46.32 | 46.32 | 5.34% | 4,663,680 |
| Sep 15, 2025 | 43.77 | 44.40 | 43.02 | 43.97 | 43.97 | 2.21% | 579,642 |
| Sep 12, 2025 | 43.01 | 43.80 | 42.81 | 43.02 | 43.02 | 0.05% | 278,317 |
| Sep 11, 2025 | 42.90 | 43.50 | 42.75 | 43.00 | 43.00 | 0.26% | 134,399 |
| Sep 10, 2025 | 42.88 | 43.43 | 42.55 | 42.89 | 42.89 | -0.56% | 161,250 |
| Sep 9, 2025 | 43.98 | 44.40 | 43.00 | 43.13 | 43.13 | -1.91% | 288,340 |
| Sep 8, 2025 | 43.42 | 44.80 | 43.16 | 43.97 | 43.97 | 1.27% | 501,256 |
| Sep 5, 2025 | 43.98 | 44.69 | 43.30 | 43.42 | 43.42 | 0.60% | 840,461 |
| Sep 4, 2025 | 42.40 | 44.99 | 41.81 | 43.16 | 43.16 | 2.11% | 1,361,871 |
| Sep 3, 2025 | 42.20 | 42.47 | 41.70 | 42.27 | 42.27 | 0.81% | 170,964 |
| Sep 2, 2025 | 42.99 | 43.10 | 41.75 | 41.93 | 41.93 | -1.09% | 224,507 |
| Sep 1, 2025 | 41.74 | 43.20 | 40.90 | 42.39 | 42.39 | 3.29% | 446,666 |
| Aug 29, 2025 | 40.73 | 41.47 | 40.72 | 41.04 | 41.04 | 0.07% | 46,130 |
| Aug 28, 2025 | 41.44 | 41.44 | 40.60 | 41.01 | 41.01 | -0.32% | 45,990 |
| Aug 27, 2025 | 41.85 | 41.85 | 41.04 | 41.14 | 41.14 | -1.06% | 80,895 |
| Aug 26, 2025 | 41.49 | 41.75 | 41.25 | 41.58 | 41.58 | 0.58% | 69,290 |
| Aug 25, 2025 | 41.30 | 41.49 | 41.02 | 41.34 | 41.34 | 0.78% | 29,096 |
| Aug 22, 2025 | 41.10 | 41.45 | 40.91 | 41.02 | 41.02 | -0.19% | 63,119 |
| Aug 21, 2025 | 41.50 | 41.86 | 40.81 | 41.10 | 41.10 | -0.68% | 143,906 |
| Aug 20, 2025 | 41.49 | 41.94 | 41.02 | 41.38 | 41.38 | 0.88% | 118,650 |
| Aug 19, 2025 | 41.49 | 41.70 | 41.00 | 41.02 | 41.02 | -0.68% | 152,176 |
| Aug 18, 2025 | 41.30 | 41.50 | 40.90 | 41.30 | 41.30 | 0.85% | 81,329 |
| Aug 15, 2025 | 40.98 | 41.01 | 40.52 | 40.95 | 40.95 | 1.06% | 64,672 |
| Aug 13, 2025 | 41.00 | 41.28 | 40.50 | 40.52 | 40.52 | -0.66% | 126,688 |
| Aug 12, 2025 | 40.99 | 41.50 | 40.65 | 40.79 | 40.79 | 0.47% | 65,736 |
| Aug 11, 2025 | 40.61 | 41.00 | 40.50 | 40.60 | 40.60 | -0.32% | 79,354 |
| Aug 8, 2025 | 41.51 | 42.00 | 40.51 | 40.73 | 40.73 | -2.00% | 72,650 |
| Aug 7, 2025 | 42.00 | 42.50 | 41.41 | 41.56 | 41.56 | -0.38% | 153,739 |
| Aug 6, 2025 | 40.99 | 42.78 | 40.50 | 41.72 | 41.72 | 2.96% | 462,799 |
| Aug 5, 2025 | 40.76 | 41.10 | 40.49 | 40.52 | 40.52 | -0.07% | 76,401 |
| Aug 4, 2025 | 40.51 | 40.99 | 40.50 | 40.55 | 40.55 | -0.69% | 72,856 |
| Aug 1, 2025 | 41.36 | 41.36 | 40.51 | 40.83 | 40.83 | -0.46% | 58,638 |
| Jul 31, 2025 | 40.52 | 41.39 | 40.50 | 41.02 | 41.02 | 0.07% | 26,681 |
| Jul 30, 2025 | 40.75 | 41.40 | 40.26 | 40.99 | 40.99 | 0.59% | 63,086 |
| Jul 29, 2025 | 41.50 | 41.90 | 40.52 | 40.75 | 40.75 | -1.07% | 66,277 |
| Jul 28, 2025 | 41.40 | 42.75 | 41.00 | 41.19 | 41.19 | -0.10% | 166,682 |
| Jul 25, 2025 | 40.90 | 41.40 | 40.66 | 41.23 | 41.23 | 0.93% | 55,966 |
| Jul 24, 2025 | 40.99 | 41.30 | 40.70 | 40.85 | 40.85 | -0.27% | 81,427 |
| Jul 23, 2025 | 41.00 | 41.30 | 40.80 | 40.96 | 40.96 | 0.24% | 39,621 |