Clover Pakistan Limited (PSX:CLOV)
Pakistan
· Delayed Price · Currency is PKR 39.35
-0.42 (-1.06%)
At close: Dec 5, 2025
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.98 | 40.60 | 38.51 | 39.35 | 39.35 | -1.06% | 112,010 |
| Dec 4, 2025 | 40.89 | 40.89 | 39.71 | 39.77 | 39.77 | -0.75% | 161,695 |
| Dec 3, 2025 | 40.35 | 40.65 | 40.00 | 40.07 | 40.07 | -0.20% | 54,438 |
| Dec 2, 2025 | 40.40 | 41.20 | 40.04 | 40.15 | 40.15 | 0.35% | 66,833 |
| Dec 1, 2025 | 40.06 | 40.49 | 39.80 | 40.01 | 40.01 | -0.05% | 80,787 |
| Nov 28, 2025 | 39.24 | 41.09 | 38.80 | 40.03 | 40.03 | 2.75% | 245,579 |
| Nov 27, 2025 | 39.25 | 39.25 | 38.25 | 38.96 | 38.96 | 1.17% | 38,934 |
| Nov 26, 2025 | 39.98 | 39.98 | 38.25 | 38.51 | 38.51 | -1.76% | 40,250 |
| Nov 25, 2025 | 42.24 | 42.24 | 39.00 | 39.20 | 39.20 | -5.43% | 387,546 |
| Nov 24, 2025 | 38.25 | 41.76 | 37.30 | 41.45 | 41.45 | 9.19% | 1,118,973 |
| Nov 21, 2025 | 37.50 | 38.25 | 37.45 | 37.96 | 37.96 | 1.25% | 86,871 |
| Nov 20, 2025 | 37.99 | 37.99 | 37.00 | 37.49 | 37.49 | 0.81% | 113,929 |
| Nov 19, 2025 | 37.30 | 37.97 | 37.12 | 37.19 | 37.19 | -0.29% | 65,788 |
| Nov 18, 2025 | 37.50 | 37.50 | 37.01 | 37.30 | 37.30 | 0.81% | 49,031 |
| Nov 17, 2025 | 37.99 | 37.99 | 36.75 | 37.00 | 37.00 | -1.67% | 242,526 |
| Nov 14, 2025 | 37.11 | 38.24 | 37.10 | 37.63 | 37.63 | 1.43% | 76,379 |
| Nov 13, 2025 | 37.37 | 37.49 | 36.77 | 37.10 | 37.10 | 0.51% | 40,415 |
| Nov 12, 2025 | 37.50 | 37.90 | 36.76 | 36.91 | 36.91 | -1.63% | 72,833 |
| Nov 11, 2025 | 38.13 | 38.25 | 37.00 | 37.52 | 37.52 | -1.60% | 80,257 |
| Nov 10, 2025 | 38.48 | 38.49 | 38.00 | 38.13 | 38.13 | - | 35,055 |
| Nov 7, 2025 | 39.00 | 39.00 | 38.00 | 38.13 | 38.13 | -1.93% | 230,010 |
| Nov 6, 2025 | 38.95 | 39.00 | 38.50 | 38.88 | 38.88 | -0.28% | 29,316 |
| Nov 5, 2025 | 39.40 | 39.40 | 38.51 | 38.99 | 38.99 | 0.23% | 62,428 |
| Nov 4, 2025 | 39.60 | 39.60 | 38.80 | 38.90 | 38.90 | -0.79% | 129,966 |
| Nov 3, 2025 | 39.60 | 40.45 | 38.49 | 39.21 | 39.21 | -0.63% | 256,439 |
| Oct 31, 2025 | 38.75 | 39.85 | 38.75 | 39.46 | 39.46 | 1.57% | 117,086 |
| Oct 30, 2025 | 39.50 | 40.00 | 37.81 | 38.85 | 38.85 | -4.62% | 367,463 |
| Oct 29, 2025 | 41.02 | 41.80 | 40.50 | 40.73 | 40.73 | -1.78% | 136,264 |
| Oct 28, 2025 | 42.00 | 42.74 | 41.25 | 41.47 | 41.47 | -1.26% | 95,664 |
| Oct 27, 2025 | 42.25 | 42.59 | 41.75 | 42.00 | 42.00 | -1.39% | 93,176 |
| Oct 24, 2025 | 43.51 | 43.70 | 42.50 | 42.59 | 42.59 | -2.23% | 84,138 |
| Oct 23, 2025 | 43.77 | 43.90 | 43.51 | 43.56 | 43.56 | -0.43% | 65,920 |
| Oct 22, 2025 | 44.25 | 44.90 | 43.60 | 43.75 | 43.75 | -1.69% | 124,888 |
| Oct 21, 2025 | 44.25 | 45.50 | 44.25 | 44.50 | 44.50 | 0.18% | 503,983 |
| Oct 20, 2025 | 42.00 | 45.01 | 41.00 | 44.42 | 44.42 | 6.37% | 641,208 |
| Oct 17, 2025 | 41.75 | 42.50 | 40.52 | 41.76 | 41.76 | -0.38% | 72,372 |
| Oct 16, 2025 | 42.95 | 42.95 | 41.90 | 41.92 | 41.92 | -1.55% | 83,788 |
| Oct 15, 2025 | 42.26 | 43.00 | 42.14 | 42.58 | 42.58 | -0.28% | 87,571 |
| Oct 14, 2025 | 41.45 | 43.34 | 41.45 | 42.70 | 42.70 | 4.53% | 157,400 |
| Oct 13, 2025 | 41.75 | 42.00 | 40.50 | 40.85 | 40.85 | -3.34% | 171,474 |
| Oct 10, 2025 | 42.87 | 43.00 | 42.00 | 42.26 | 42.26 | -1.42% | 163,457 |
| Oct 9, 2025 | 43.03 | 43.90 | 42.71 | 42.87 | 42.87 | -0.79% | 193,628 |
| Oct 8, 2025 | 44.00 | 44.50 | 43.06 | 43.21 | 43.21 | -1.68% | 340,213 |
| Oct 7, 2025 | 44.85 | 45.00 | 43.76 | 43.95 | 43.95 | -0.50% | 353,889 |
| Oct 6, 2025 | 45.75 | 45.75 | 44.01 | 44.17 | 44.17 | -2.64% | 351,135 |
| Oct 3, 2025 | 44.00 | 46.87 | 44.00 | 45.37 | 45.37 | 2.88% | 1,347,158 |
| Oct 2, 2025 | 44.10 | 44.90 | 43.76 | 44.10 | 44.10 | 0.02% | 210,044 |
| Oct 1, 2025 | 46.30 | 46.30 | 44.00 | 44.09 | 44.09 | -4.92% | 1,237,931 |
| Sep 30, 2025 | 45.75 | 46.84 | 44.80 | 46.37 | 46.37 | 2.29% | 481,050 |
| Sep 29, 2025 | 45.00 | 45.51 | 44.50 | 45.33 | 45.33 | 1.41% | 218,561 |
| Sep 26, 2025 | 44.50 | 45.12 | 44.50 | 44.70 | 44.70 | 0.04% | 205,492 |
| Sep 25, 2025 | 44.76 | 44.94 | 44.36 | 44.68 | 44.68 | -0.13% | 127,722 |
| Sep 24, 2025 | 45.01 | 45.29 | 44.45 | 44.74 | 44.74 | -0.67% | 175,775 |
| Sep 23, 2025 | 46.89 | 46.94 | 43.00 | 45.04 | 45.04 | -3.06% | 371,976 |
| Sep 22, 2025 | 45.50 | 47.24 | 45.47 | 46.46 | 46.46 | 2.18% | 480,253 |
| Sep 19, 2025 | 45.60 | 45.90 | 45.07 | 45.47 | 45.47 | 0.89% | 539,074 |
| Sep 18, 2025 | 46.40 | 46.40 | 44.80 | 45.07 | 45.07 | -1.46% | 397,544 |
| Sep 17, 2025 | 47.00 | 47.00 | 45.58 | 45.74 | 45.74 | -1.25% | 702,330 |
| Sep 16, 2025 | 47.20 | 48.37 | 45.65 | 46.32 | 46.32 | 5.34% | 4,663,680 |
| Sep 15, 2025 | 43.77 | 44.40 | 43.02 | 43.97 | 43.97 | 2.21% | 579,642 |
| Sep 12, 2025 | 43.01 | 43.80 | 42.81 | 43.02 | 43.02 | 0.05% | 278,317 |
| Sep 11, 2025 | 42.90 | 43.50 | 42.75 | 43.00 | 43.00 | 0.26% | 134,399 |
| Sep 10, 2025 | 42.88 | 43.43 | 42.55 | 42.89 | 42.89 | -0.56% | 161,250 |
| Sep 9, 2025 | 43.98 | 44.40 | 43.00 | 43.13 | 43.13 | -1.91% | 288,340 |
| Sep 8, 2025 | 43.42 | 44.80 | 43.16 | 43.97 | 43.97 | 1.27% | 501,256 |
| Sep 5, 2025 | 43.98 | 44.69 | 43.30 | 43.42 | 43.42 | 0.60% | 840,461 |
| Sep 4, 2025 | 42.40 | 44.99 | 41.81 | 43.16 | 43.16 | 2.11% | 1,361,871 |
| Sep 3, 2025 | 42.20 | 42.47 | 41.70 | 42.27 | 42.27 | 0.81% | 170,964 |
| Sep 2, 2025 | 42.99 | 43.10 | 41.75 | 41.93 | 41.93 | -1.09% | 224,507 |
| Sep 1, 2025 | 41.74 | 43.20 | 40.90 | 42.39 | 42.39 | 3.29% | 446,666 |
| Aug 29, 2025 | 40.73 | 41.47 | 40.72 | 41.04 | 41.04 | 0.07% | 46,130 |
| Aug 28, 2025 | 41.44 | 41.44 | 40.60 | 41.01 | 41.01 | -0.32% | 45,990 |
| Aug 27, 2025 | 41.85 | 41.85 | 41.04 | 41.14 | 41.14 | -1.06% | 80,895 |
| Aug 26, 2025 | 41.49 | 41.75 | 41.25 | 41.58 | 41.58 | 0.58% | 69,290 |
| Aug 25, 2025 | 41.30 | 41.49 | 41.02 | 41.34 | 41.34 | 0.78% | 29,096 |
| Aug 22, 2025 | 41.10 | 41.45 | 40.91 | 41.02 | 41.02 | -0.19% | 63,119 |
| Aug 21, 2025 | 41.50 | 41.86 | 40.81 | 41.10 | 41.10 | -0.68% | 143,906 |
| Aug 20, 2025 | 41.49 | 41.94 | 41.02 | 41.38 | 41.38 | 0.88% | 118,650 |
| Aug 19, 2025 | 41.49 | 41.70 | 41.00 | 41.02 | 41.02 | -0.68% | 152,176 |
| Aug 18, 2025 | 41.30 | 41.50 | 40.90 | 41.30 | 41.30 | 0.85% | 81,329 |
| Aug 15, 2025 | 40.98 | 41.01 | 40.52 | 40.95 | 40.95 | 1.06% | 64,672 |
| Aug 13, 2025 | 41.00 | 41.28 | 40.50 | 40.52 | 40.52 | -0.66% | 126,688 |
| Aug 12, 2025 | 40.99 | 41.50 | 40.65 | 40.79 | 40.79 | 0.47% | 65,736 |
| Aug 11, 2025 | 40.61 | 41.00 | 40.50 | 40.60 | 40.60 | -0.32% | 79,354 |
| Aug 8, 2025 | 41.51 | 42.00 | 40.51 | 40.73 | 40.73 | -2.00% | 72,650 |
| Aug 7, 2025 | 42.00 | 42.50 | 41.41 | 41.56 | 41.56 | -0.38% | 153,739 |
| Aug 6, 2025 | 40.99 | 42.78 | 40.50 | 41.72 | 41.72 | 2.96% | 462,799 |
| Aug 5, 2025 | 40.76 | 41.10 | 40.49 | 40.52 | 40.52 | -0.07% | 76,401 |
| Aug 4, 2025 | 40.51 | 40.99 | 40.50 | 40.55 | 40.55 | -0.69% | 72,856 |
| Aug 1, 2025 | 41.36 | 41.36 | 40.51 | 40.83 | 40.83 | -0.46% | 58,638 |
| Jul 31, 2025 | 40.52 | 41.39 | 40.50 | 41.02 | 41.02 | 0.07% | 26,681 |
| Jul 30, 2025 | 40.75 | 41.40 | 40.26 | 40.99 | 40.99 | 0.59% | 63,086 |
| Jul 29, 2025 | 41.50 | 41.90 | 40.52 | 40.75 | 40.75 | -1.07% | 66,277 |
| Jul 28, 2025 | 41.40 | 42.75 | 41.00 | 41.19 | 41.19 | -0.10% | 166,682 |
| Jul 25, 2025 | 40.90 | 41.40 | 40.66 | 41.23 | 41.23 | 0.93% | 55,966 |
| Jul 24, 2025 | 40.99 | 41.30 | 40.70 | 40.85 | 40.85 | -0.27% | 81,427 |
| Jul 23, 2025 | 41.00 | 41.30 | 40.80 | 40.96 | 40.96 | 0.24% | 39,621 |
| Jul 22, 2025 | 40.98 | 41.49 | 40.60 | 40.86 | 40.86 | 0.12% | 75,269 |
| Jul 21, 2025 | 41.30 | 41.30 | 40.50 | 40.81 | 40.81 | -0.83% | 55,478 |
| Jul 18, 2025 | 41.88 | 41.88 | 40.90 | 41.15 | 41.15 | -0.89% | 72,473 |