Clover Pakistan Limited (PSX:CLOV)
Pakistan · Delayed Price · Currency is PKR 5.75
-0.04 (-0.69%)
At close: Oct 19, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.82 | 5.82 | 5.72 | 5.75 | 5.75 | -0.69% | 327,980 |
| Oct 16, 2026 | 5.86 | 5.86 | 5.74 | 5.79 | 5.79 | -0.17% | 937,539 |
| Oct 15, 2026 | 5.90 | 5.95 | 5.79 | 5.80 | 5.80 | -0.51% | 942,682 |
| Oct 14, 2026 | 6.00 | 6.00 | 5.75 | 5.83 | 5.83 | -2.18% | 833,049 |
| Oct 13, 2026 | 6.00 | 6.07 | 5.92 | 5.96 | 5.96 | -0.33% | 458,553 |
| Oct 12, 2026 | 6.08 | 6.09 | 5.80 | 5.98 | 5.98 | -1.81% | 553,509 |
| Oct 9, 2026 | 6.09 | 6.19 | 5.99 | 6.09 | 6.09 | -0.49% | 354,534 |
| Oct 8, 2026 | 6.36 | 6.37 | 6.08 | 6.12 | 6.12 | 6.96% | 1,560,480 |
| Oct 7, 2026 | 5.81 | 5.87 | 5.65 | 5.72 | 5.72 | -0.60% | 1,422,341 |
| Oct 6, 2026 | 5.72 | 5.83 | 5.58 | 5.76 | 5.76 | 0.76% | 873,929 |
| Oct 5, 2026 | 5.89 | 5.90 | 5.68 | 5.71 | 5.71 | -3.24% | 1,150,342 |
| Oct 2, 2026 | 6.08 | 6.13 | 5.84 | 5.90 | 5.90 | -2.86% | 3,810,063 |
| Oct 1, 2026 | 5.96 | 6.39 | 5.90 | 6.08 | 6.08 | 3.10% | 14,178,683 |
| Sep 30, 2026 | 5.85 | 6.02 | 5.85 | 5.90 | 5.90 | 0.30% | 1,133,332 |
| Sep 29, 2026 | 5.97 | 6.04 | 5.86 | 5.88 | 5.88 | -1.60% | 822,692 |
| Sep 28, 2026 | 5.89 | 6.04 | 5.72 | 5.97 | 5.97 | 1.48% | 2,011,661 |
| Sep 25, 2026 | 5.90 | 6.04 | 5.68 | 5.89 | 5.89 | 3.04% | 3,194,338 |
| Sep 24, 2026 | 5.52 | 5.95 | 5.48 | 5.71 | 5.71 | 3.96% | 1,995,620 |
| Sep 23, 2026 | 5.58 | 5.61 | 5.48 | 5.50 | 5.50 | -0.47% | 623,369 |
| Sep 22, 2026 | 5.63 | 5.63 | 5.49 | 5.52 | 5.52 | 0.16% | 241,029 |
| Sep 21, 2026 | 5.70 | 5.70 | 5.48 | 5.51 | 5.51 | -1.25% | 981,710 |
| Sep 18, 2026 | 5.60 | 5.69 | 5.54 | 5.58 | 5.58 | 0.78% | 417,703 |
| Sep 17, 2026 | 5.48 | 5.61 | 5.45 | 5.54 | 5.54 | 1.59% | 486,485 |
| Sep 16, 2026 | 5.54 | 5.54 | 5.39 | 5.45 | 5.45 | -0.32% | 615,185 |
| Sep 15, 2026 | 5.37 | 5.59 | 5.37 | 5.47 | 5.47 | 0.96% | 688,298 |
| Sep 14, 2026 | 5.60 | 5.61 | 5.39 | 5.42 | 5.42 | -0.95% | 712,193 |
| Sep 11, 2026 | 5.49 | 5.62 | 5.26 | 5.47 | 5.47 | -1.87% | 1,237,029 |
| Sep 10, 2026 | 5.74 | 5.82 | 5.53 | 5.57 | 5.57 | -3.46% | 1,124,741 |
| Sep 9, 2026 | 5.67 | 5.91 | 5.67 | 5.77 | 5.77 | -0.45% | 655,992 |
| Sep 8, 2026 | 5.70 | 6.13 | 5.65 | 5.80 | 5.80 | 2.46% | 4,739,419 |
| Sep 7, 2026 | 5.65 | 5.74 | 5.57 | 5.66 | 5.66 | 0.31% | 921,824 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.55 | 5.64 | 5.64 | 0.31% | 606,185 |
| Sep 3, 2026 | 5.65 | 5.65 | 5.49 | 5.63 | 5.63 | - | 855,550 |
| Sep 2, 2026 | 5.83 | 5.83 | 5.57 | 5.63 | 5.63 | -2.27% | 1,598,590 |
| Sep 1, 2026 | 5.90 | 5.92 | 5.74 | 5.76 | 5.76 | -1.78% | 1,669,113 |
| Aug 31, 2026 | 5.99 | 5.99 | 5.82 | 5.86 | 5.86 | -0.44% | 3,780,747 |
| Aug 28, 2026 | 5.91 | 6.08 | 5.87 | 5.89 | 5.89 | -0.44% | 3,699,043 |
| Aug 27, 2026 | 5.87 | 5.99 | 5.87 | 5.91 | 5.91 | 0.74% | 3,108,535 |
| Aug 25, 2026 | 5.97 | 6.04 | 5.84 | 5.87 | 5.87 | -0.74% | 1,294,337 |
| Aug 24, 2026 | 5.94 | 6.00 | 5.84 | 5.91 | 5.91 | -0.44% | 1,800,756 |
| Aug 21, 2026 | 6.03 | 6.13 | 5.90 | 5.94 | 5.94 | -1.59% | 1,273,501 |
| Aug 20, 2026 | 5.96 | 6.13 | 5.96 | 6.04 | 6.03 | 0.14% | 1,995,442 |
| Aug 19, 2026 | 6.17 | 6.17 | 6.00 | 6.03 | 6.03 | -0.43% | 1,900,514 |
| Aug 18, 2026 | 6.78 | 6.83 | 5.88 | 6.05 | 6.05 | -10.31% | 39,170,502 |
| Aug 17, 2026 | 6.98 | 7.04 | 6.70 | 6.75 | 6.75 | -3.36% | 2,643,127 |
| Aug 13, 2026 | 7.04 | 7.10 | 6.96 | 6.98 | 6.98 | -0.25% | 601,818 |
| Aug 12, 2026 | 6.97 | 7.13 | 6.97 | 7.00 | 7.00 | -0.49% | 1,074,828 |
| Aug 11, 2026 | 7.04 | 7.15 | 6.97 | 7.04 | 7.03 | 0.12% | 1,438,947 |
| Aug 10, 2026 | 7.17 | 7.19 | 6.96 | 7.03 | 7.03 | -1.70% | 1,378,245 |
| Aug 7, 2026 | 7.15 | 7.22 | 7.06 | 7.15 | 7.15 | -0.72% | 480,452 |