Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 8.29
+0.06 (0.73%)
At close: Jul 31, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.86 | 8.57 | 7.86 | 8.23 | 8.23 | 5.38% | 10,849,176 |
| Jul 29, 2026 | 7.81 | 8.13 | 7.70 | 7.81 | 7.81 | - | 2,086,553 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.78 | 7.81 | 7.81 | -2.38% | 768,807 |
| Jul 27, 2026 | 7.59 | 8.18 | 7.51 | 8.00 | 8.00 | 6.81% | 2,044,942 |
| Jul 24, 2026 | 7.49 | 7.60 | 7.47 | 7.49 | 7.49 | -1.71% | 461,119 |
| Jul 23, 2026 | 7.68 | 7.76 | 7.51 | 7.62 | 7.62 | -0.26% | 234,034 |
| Jul 22, 2026 | 7.70 | 7.79 | 7.56 | 7.64 | 7.64 | 0.53% | 501,027 |
| Jul 21, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 696,058 |
| Jul 20, 2026 | 7.50 | 7.76 | 7.35 | 7.65 | 7.65 | 1.46% | 1,240,818 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.51 | 7.54 | 7.54 | -1.69% | 586,280 |
| Jul 16, 2026 | 7.90 | 7.90 | 7.60 | 7.67 | 7.67 | -0.65% | 963,236 |
| Jul 15, 2026 | 7.58 | 7.89 | 7.58 | 7.72 | 7.72 | 1.85% | 405,346 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.51 | 7.58 | 7.58 | -5.01% | 6,160,200 |
| Jul 13, 2026 | 8.01 | 8.05 | 7.92 | 7.98 | 7.98 | -1.36% | 1,486,001 |
| Jul 10, 2026 | 8.00 | 8.19 | 8.00 | 8.09 | 8.09 | 1.12% | 576,458 |
| Jul 9, 2026 | 8.03 | 8.10 | 7.88 | 8.00 | 8.00 | -0.25% | 1,359,195 |
| Jul 8, 2026 | 8.20 | 8.23 | 7.95 | 8.02 | 8.02 | -2.79% | 2,175,264 |
| Jul 7, 2026 | 8.31 | 8.45 | 8.24 | 8.25 | 8.25 | -0.60% | 966,003 |
| Jul 6, 2026 | 8.18 | 8.44 | 8.18 | 8.30 | 8.30 | 1.22% | 2,848,890 |
| Jul 3, 2026 | 8.21 | 8.30 | 8.15 | 8.20 | 8.20 | - | 732,700 |
| Jul 2, 2026 | 8.29 | 8.37 | 8.15 | 8.20 | 8.20 | -0.73% | 1,357,845 |
| Jul 1, 2026 | 8.29 | 8.51 | 8.20 | 8.26 | 8.26 | 1.35% | 1,900,323 |
| Jun 30, 2026 | 8.14 | 8.28 | 8.12 | 8.15 | 8.15 | 0.37% | 650,867 |
| Jun 29, 2026 | 8.42 | 8.42 | 8.05 | 8.12 | 8.12 | -1.93% | 1,379,563 |
| Jun 24, 2026 | 8.30 | 8.45 | 8.25 | 8.28 | 8.28 | 0.98% | 838,032 |
| Jun 23, 2026 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -0.73% | 1,034,731 |
| Jun 22, 2026 | 8.46 | 8.46 | 8.21 | 8.26 | 8.26 | -1.08% | 1,112,812 |
| Jun 19, 2026 | 8.60 | 8.60 | 8.32 | 8.35 | 8.35 | -1.18% | 1,503,699 |
| Jun 18, 2026 | 8.40 | 8.65 | 8.40 | 8.45 | 8.45 | 0.72% | 2,544,807 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.36 | 8.39 | 8.39 | -1.18% | 1,317,370 |
| Jun 16, 2026 | 8.43 | 8.62 | 8.30 | 8.49 | 8.49 | 1.19% | 1,674,532 |
| Jun 15, 2026 | 8.60 | 8.64 | 8.35 | 8.39 | 8.39 | -0.12% | 1,452,832 |
| Jun 12, 2026 | 8.48 | 8.55 | 8.39 | 8.40 | 8.40 | 0.24% | 1,060,581 |
| Jun 11, 2026 | 8.40 | 8.47 | 8.35 | 8.38 | 8.38 | -1.06% | 748,179 |
| Jun 10, 2026 | 8.59 | 8.66 | 8.34 | 8.47 | 8.47 | -0.47% | 2,029,398 |
| Jun 9, 2026 | 8.50 | 8.67 | 8.48 | 8.51 | 8.51 | 0.35% | 1,033,723 |
| Jun 8, 2026 | 8.53 | 8.65 | 8.42 | 8.48 | 8.48 | -2.19% | 1,870,977 |
| Jun 5, 2026 | 8.80 | 8.85 | 8.63 | 8.67 | 8.67 | -0.57% | 1,339,152 |
| Jun 4, 2026 | 8.78 | 8.84 | 8.70 | 8.72 | 8.72 | 0.46% | 1,791,731 |
| Jun 3, 2026 | 8.56 | 8.90 | 8.50 | 8.68 | 8.68 | 0.58% | 4,111,867 |
| Jun 2, 2026 | 8.50 | 8.84 | 8.50 | 8.63 | 8.63 | 1.17% | 2,601,872 |
| Jun 1, 2026 | 8.70 | 8.78 | 8.50 | 8.53 | 8.53 | -0.81% | 2,603,638 |
| 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 |