Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 8.09
+0.09 (1.12%)
At close: Jul 10, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |