Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 42.89
-0.24 (-0.56%)
At close: Sep 10, 2025
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 40.98 | 41.49 | 40.60 | 40.86 | 40.86 | 0.12% | 75,269 |
| Jul 21, 2025 | 41.30 | 41.30 | 40.50 | 40.81 | 40.81 | -0.83% | 55,478 |
| Jul 18, 2025 | 41.88 | 41.88 | 40.90 | 41.15 | 41.15 | -0.89% | 72,473 |
| Jul 17, 2025 | 41.51 | 41.91 | 41.30 | 41.52 | 41.52 | -0.02% | 192,259 |
| Jul 16, 2025 | 41.70 | 42.00 | 40.80 | 41.53 | 41.53 | -0.41% | 243,580 |
| Jul 15, 2025 | 43.51 | 43.85 | 41.30 | 41.70 | 41.70 | -4.12% | 640,347 |
| Jul 14, 2025 | 43.45 | 44.49 | 43.40 | 43.49 | 43.49 | 0.09% | 460,255 |
| Jul 11, 2025 | 43.99 | 44.39 | 43.01 | 43.45 | 43.45 | -0.28% | 348,992 |
| Jul 10, 2025 | 44.60 | 45.70 | 43.25 | 43.57 | 43.57 | -2.22% | 1,579,171 |
| Jul 9, 2025 | 42.25 | 45.85 | 41.35 | 44.56 | 44.56 | 6.91% | 3,599,492 |
| Jul 8, 2025 | 41.97 | 42.15 | 41.18 | 41.68 | 41.68 | -0.74% | 152,133 |
| Jul 7, 2025 | 42.02 | 42.90 | 41.91 | 41.99 | 41.99 | -0.36% | 181,925 |
| Jul 4, 2025 | 43.05 | 43.20 | 41.82 | 42.14 | 42.14 | -0.75% | 334,402 |
| Jul 3, 2025 | 41.85 | 43.25 | 41.02 | 42.46 | 42.46 | 2.78% | 709,968 |
| Jul 2, 2025 | 41.90 | 42.00 | 41.12 | 41.31 | 41.31 | 0.44% | 191,413 |