Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 8.60
0.00 (0.00%)
At close: May 29, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.69 | 8.71 | 8.45 | 8.60 | 8.60 | 1.06% | 2,369,200 |
| May 25, 2026 | 8.50 | 8.69 | 8.49 | 8.51 | 8.51 | 1.79% | 3,924,788 |
| May 22, 2026 | 8.46 | 8.59 | 8.30 | 8.36 | 8.36 | -1.07% | 1,803,337 |
| May 21, 2026 | 8.45 | 8.69 | 8.32 | 8.45 | 8.45 | 2.30% | 7,129,733 |
| May 20, 2026 | 8.35 | 8.35 | 8.13 | 8.26 | 8.26 | 1.10% | 1,395,417 |
| May 19, 2026 | 8.19 | 8.45 | 8.10 | 8.17 | 8.17 | 1.74% | 5,706,021 |
| May 18, 2026 | 8.45 | 8.50 | 8.00 | 8.03 | 8.03 | -4.86% | 2,699,301 |
| May 15, 2026 | 8.50 | 8.57 | 8.35 | 8.44 | 8.44 | -0.59% | 2,647,266 |
| May 14, 2026 | 8.65 | 8.85 | 8.40 | 8.49 | 8.49 | -0.47% | 2,723,225 |
| May 13, 2026 | 8.50 | 8.82 | 8.45 | 8.53 | 8.53 | -0.23% | 3,205,254 |
| May 12, 2026 | 8.90 | 9.07 | 8.49 | 8.55 | 8.55 | -4.36% | 6,487,350 |
| May 11, 2026 | 9.09 | 9.24 | 8.90 | 8.94 | 8.94 | 0.56% | 15,410,320 |
| May 8, 2026 | 8.35 | 9.17 | 8.25 | 8.89 | 8.89 | 5.96% | 30,823,420 |
| May 7, 2026 | 8.47 | 8.60 | 8.28 | 8.39 | 8.39 | 0.36% | 4,627,464 |
| May 6, 2026 | 8.33 | 8.54 | 8.20 | 8.36 | 8.36 | 3.34% | 8,753,752 |
| May 5, 2026 | 7.96 | 8.18 | 7.92 | 8.09 | 8.09 | 0.25% | 2,791,201 |
| May 4, 2026 | 8.22 | 8.50 | 7.95 | 8.07 | 8.07 | 0.12% | 11,140,530 |
| Apr 30, 2026 | 8.30 | 8.55 | 7.83 | 8.06 | 8.06 | -4.62% | 19,136,970 |
| Apr 29, 2026 | 9.50 | 10.01 | 8.34 | 8.45 | 8.45 | -9.53% | 91,111,960 |
| Apr 28, 2026 | 8.44 | 9.39 | 8.11 | 9.34 | 9.34 | 11.32% | 35,017,030 |
| Apr 27, 2026 | 8.18 | 8.86 | 7.90 | 8.39 | 8.39 | 3.71% | 20,093,600 |
| Apr 24, 2026 | 8.51 | 8.51 | 7.99 | 8.09 | 8.09 | -6.58% | 10,414,820 |
| Apr 23, 2026 | 9.22 | 9.43 | 8.11 | 8.66 | 8.66 | -2.59% | 50,463,720 |
| Apr 22, 2026 | 8.38 | 8.89 | 7.86 | 8.89 | 8.89 | 12.67% | 50,836,010 |
| Apr 21, 2026 | 6.95 | 7.89 | 6.62 | 7.89 | 7.89 | 14.51% | 19,201,910 |
| Apr 20, 2026 | 7.30 | 7.30 | 6.59 | 6.89 | 6.89 | -1.59% | 5,758,421 |
| Apr 17, 2026 | 6.92 | 7.18 | 6.71 | 7.00 | 7.00 | 1.23% | 6,674,760 |
| Apr 16, 2026 | 6.45 | 7.00 | 6.40 | 6.92 | 6.92 | 8.76% | 20,670,330 |
| Apr 15, 2026 | 6.30 | 6.53 | 6.30 | 6.36 | 6.36 | 0.97% | 2,248,710 |
| Apr 14, 2026 | 6.30 | 6.49 | 6.25 | 6.30 | 6.30 | -0.52% | 1,757,590 |
| Apr 13, 2026 | 6.30 | 6.39 | 6.22 | 6.33 | 6.33 | -2.24% | 507,180 |
| Apr 10, 2026 | 6.50 | 6.69 | 6.40 | 6.48 | 6.48 | 0.37% | 2,182,000 |
| Apr 9, 2026 | 6.69 | 6.69 | 6.40 | 6.45 | 6.45 | -2.93% | 3,546,990 |
| Apr 8, 2026 | 6.84 | 6.94 | 6.49 | 6.65 | 6.65 | 2.88% | 10,313,700 |
| Apr 7, 2026 | 6.09 | 6.64 | 6.09 | 6.46 | 6.46 | 4.24% | 8,548,830 |
| Apr 6, 2026 | 6.17 | 6.30 | 6.00 | 6.20 | 6.20 | 0.28% | 1,378,830 |
| Apr 3, 2026 | 6.00 | 6.38 | 5.67 | 6.18 | 6.18 | 2.88% | 6,855,540 |
| Apr 2, 2026 | 6.00 | 6.05 | 5.80 | 6.01 | 6.01 | -2.23% | 4,363,860 |
| Apr 1, 2026 | 6.00 | 6.40 | 5.36 | 6.15 | 6.15 | 3.92% | 2,014,490 |
| Mar 31, 2026 | 5.83 | 6.06 | 5.83 | 5.91 | 5.91 | 1.44% | 1,192,960 |
| Mar 30, 2026 | 6.22 | 6.22 | 5.70 | 5.83 | 5.83 | -6.24% | 1,265,740 |
| Mar 27, 2026 | 6.30 | 6.40 | 6.10 | 6.22 | 6.22 | -1.27% | 916,540 |
| Mar 26, 2026 | 6.57 | 6.57 | 6.20 | 6.30 | 6.30 | -4.10% | 2,581,890 |
| Mar 25, 2026 | 6.60 | 6.85 | 6.52 | 6.57 | 6.57 | 1.17% | 5,246,890 |
| Mar 24, 2026 | 6.20 | 6.49 | 5.93 | 6.49 | 6.49 | 10.00% | 7,609,780 |
| Mar 19, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | 2.54% | 1,328,070 |
| Mar 18, 2026 | 5.75 | 5.80 | 5.63 | 5.75 | 5.75 | 2.64% | 1,088,390 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.51 | 5.61 | 5.61 | -1.84% | 460,230 |
| Mar 16, 2026 | 5.65 | 5.87 | 5.60 | 5.71 | 5.71 | -0.59% | 303,200 |
| Mar 13, 2026 | 5.70 | 5.77 | 5.38 | 5.75 | 5.75 | 3.07% | 933,460 |