Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 6.67
+0.16 (2.46%)
At close: Sep 8, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.55 | 7.05 | 6.50 | 6.67 | 6.67 | 2.46% | 4,121,235 |
| Sep 7, 2026 | 6.50 | 6.60 | 6.40 | 6.51 | 6.51 | 0.31% | 801,587 |
| Sep 4, 2026 | 6.55 | 6.55 | 6.38 | 6.49 | 6.49 | 0.31% | 527,118 |
| Sep 3, 2026 | 6.50 | 6.50 | 6.31 | 6.47 | 6.47 | - | 743,958 |
| Sep 2, 2026 | 6.70 | 6.70 | 6.40 | 6.47 | 6.47 | -2.27% | 1,390,079 |
| Sep 1, 2026 | 6.79 | 6.81 | 6.60 | 6.62 | 6.62 | -1.78% | 1,451,404 |
| Aug 31, 2026 | 6.89 | 6.89 | 6.69 | 6.74 | 6.74 | -0.44% | 3,287,607 |
| Aug 28, 2026 | 6.80 | 6.99 | 6.75 | 6.77 | 6.77 | -0.44% | 3,216,560 |
| Aug 27, 2026 | 6.75 | 6.89 | 6.75 | 6.80 | 6.80 | 0.74% | 2,703,075 |
| Aug 25, 2026 | 6.86 | 6.94 | 6.72 | 6.75 | 6.75 | -0.74% | 1,125,511 |
| Aug 24, 2026 | 6.83 | 6.90 | 6.72 | 6.80 | 6.80 | -0.44% | 1,565,875 |
| Aug 21, 2026 | 6.93 | 7.05 | 6.78 | 6.83 | 6.83 | -1.59% | 1,107,393 |
| Aug 20, 2026 | 6.85 | 7.05 | 6.85 | 6.94 | 6.94 | 0.14% | 1,735,167 |
| Aug 19, 2026 | 7.10 | 7.10 | 6.90 | 6.93 | 6.93 | -0.43% | 1,652,622 |
| Aug 18, 2026 | 7.80 | 7.85 | 6.76 | 6.96 | 6.96 | -10.31% | 34,061,300 |
| Aug 17, 2026 | 8.03 | 8.09 | 7.70 | 7.76 | 7.76 | -3.36% | 2,298,372 |
| Aug 13, 2026 | 8.10 | 8.17 | 8.00 | 8.03 | 8.03 | -0.25% | 523,321 |
| Aug 12, 2026 | 8.01 | 8.20 | 8.01 | 8.05 | 8.05 | -0.49% | 934,634 |
| Aug 11, 2026 | 8.09 | 8.22 | 8.02 | 8.09 | 8.09 | 0.12% | 1,251,259 |
| Aug 10, 2026 | 8.25 | 8.27 | 8.00 | 8.08 | 8.08 | -1.70% | 1,198,475 |
| Aug 7, 2026 | 8.22 | 8.30 | 8.12 | 8.22 | 8.22 | -0.72% | 417,785 |
| Aug 6, 2026 | 8.31 | 8.35 | 8.21 | 8.28 | 8.28 | -0.36% | 970,177 |
| Aug 5, 2026 | 8.50 | 8.55 | 8.25 | 8.31 | 8.31 | -0.84% | 1,142,084 |
| Aug 4, 2026 | 8.60 | 8.60 | 8.35 | 8.38 | 8.38 | -1.53% | 1,882,129 |
| Aug 3, 2026 | 8.40 | 8.65 | 8.35 | 8.51 | 8.51 | 2.65% | 7,875,222 |
| Jul 31, 2026 | 8.37 | 8.53 | 8.25 | 8.29 | 8.29 | 0.73% | 3,794,413 |
| 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 |