Clover Pakistan Limited (PSX:CLOV)
Pakistan
· Delayed Price · Currency is PKR 56.20
-2.70 (-4.58%)
At close: Mar 6, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.90 | 58.90 | 54.15 | 56.20 | 56.20 | -4.58% | 92,190 |
| Mar 5, 2026 | 56.00 | 60.41 | 56.00 | 58.90 | 58.90 | 5.40% | 893,896 |
| Mar 4, 2026 | 56.42 | 56.99 | 54.50 | 55.88 | 55.88 | -0.96% | 418,248 |
| Mar 3, 2026 | 54.14 | 58.60 | 54.14 | 56.42 | 56.42 | -6.22% | 1,174,032 |
| Mar 2, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -9.99% | 99,672 |
| Feb 27, 2026 | 64.94 | 68.50 | 62.01 | 66.84 | 66.84 | 2.34% | 168,271 |
| Feb 26, 2026 | 64.91 | 67.49 | 60.60 | 65.31 | 65.31 | 0.62% | 345,692 |
| Feb 25, 2026 | 69.98 | 71.00 | 63.00 | 64.91 | 64.91 | -5.76% | 436,363 |
| Feb 24, 2026 | 67.90 | 71.00 | 60.00 | 68.88 | 68.88 | 5.22% | 466,181 |
| Feb 23, 2026 | 67.50 | 69.89 | 64.51 | 65.46 | 65.46 | -5.30% | 83,014 |
| Feb 20, 2026 | 69.85 | 70.01 | 65.95 | 69.12 | 69.12 | 1.17% | 139,731 |
| Feb 19, 2026 | 72.60 | 73.15 | 67.00 | 68.32 | 68.32 | -4.83% | 476,218 |
| Feb 18, 2026 | 68.49 | 73.43 | 67.81 | 71.79 | 71.79 | 7.55% | 2,205,239 |
| Feb 17, 2026 | 67.65 | 68.39 | 62.55 | 66.75 | 66.75 | -0.70% | 604,520 |
| Feb 16, 2026 | 69.55 | 71.70 | 66.87 | 67.22 | 67.22 | -9.53% | 1,904,169 |
| Feb 13, 2026 | 82.40 | 88.64 | 72.52 | 74.30 | 74.30 | -7.79% | 5,422,724 |
| Feb 12, 2026 | 75.50 | 81.85 | 74.55 | 80.58 | 80.58 | 8.29% | 3,128,678 |
| Feb 11, 2026 | 73.00 | 75.60 | 71.50 | 74.41 | 74.41 | 1.83% | 310,410 |
| Feb 10, 2026 | 74.00 | 76.00 | 72.50 | 73.07 | 73.07 | -1.64% | 214,596 |
| Feb 9, 2026 | 80.00 | 81.70 | 71.51 | 74.29 | 74.29 | -6.51% | 1,107,502 |
| Feb 6, 2026 | 76.90 | 81.98 | 75.00 | 79.46 | 79.46 | 2.49% | 1,497,318 |
| Feb 4, 2026 | 80.00 | 82.00 | 75.00 | 77.53 | 77.53 | -0.27% | 1,941,375 |
| Feb 3, 2026 | 69.51 | 78.17 | 68.50 | 77.74 | 77.74 | 9.40% | 2,852,294 |
| Feb 2, 2026 | 70.50 | 74.48 | 69.10 | 71.06 | 71.06 | 0.54% | 670,089 |
| Jan 30, 2026 | 72.90 | 74.90 | 68.91 | 70.68 | 70.68 | -4.60% | 1,291,116 |
| Jan 29, 2026 | 71.55 | 74.61 | 66.79 | 74.09 | 74.09 | 9.21% | 2,821,139 |
| Jan 28, 2026 | 64.22 | 67.84 | 63.40 | 67.84 | 67.84 | 10.00% | 2,202,902 |
| Jan 27, 2026 | 56.05 | 61.67 | 55.60 | 61.67 | 61.67 | 10.01% | 2,490,105 |
| Jan 26, 2026 | 63.01 | 65.00 | 55.10 | 56.06 | 56.06 | -7.89% | 3,527,889 |
| Jan 23, 2026 | 57.45 | 60.86 | 57.20 | 60.86 | 60.86 | 9.99% | 1,365,627 |
| Jan 22, 2026 | 54.99 | 55.33 | 53.00 | 55.33 | 55.33 | 10.00% | 2,673,706 |
| Jan 21, 2026 | 45.61 | 50.30 | 45.61 | 50.30 | 50.30 | 9.99% | 2,656,494 |
| Jan 20, 2026 | 43.19 | 46.25 | 42.00 | 45.73 | 45.73 | 6.60% | 2,620,058 |
| Jan 19, 2026 | 41.93 | 43.20 | 39.10 | 42.90 | 42.90 | 4.10% | 528,161 |
| Jan 16, 2026 | 40.25 | 42.25 | 40.15 | 41.21 | 41.21 | 3.73% | 396,539 |
| Jan 15, 2026 | 39.50 | 40.00 | 39.21 | 39.73 | 39.73 | 0.53% | 42,802 |
| Jan 14, 2026 | 40.16 | 40.50 | 39.25 | 39.52 | 39.52 | -1.59% | 214,498 |
| Jan 13, 2026 | 41.12 | 41.40 | 40.00 | 40.16 | 40.16 | -1.64% | 62,461 |
| Jan 12, 2026 | 41.35 | 41.93 | 40.60 | 40.83 | 40.83 | -1.52% | 143,622 |
| Jan 9, 2026 | 42.00 | 43.73 | 40.99 | 41.46 | 41.46 | - | 646,178 |
| Jan 8, 2026 | 39.00 | 42.35 | 38.25 | 41.46 | 41.46 | 6.31% | 1,204,885 |
| Jan 7, 2026 | 38.94 | 39.45 | 38.56 | 39.00 | 39.00 | 1.06% | 75,948 |
| Jan 6, 2026 | 39.06 | 39.24 | 38.40 | 38.59 | 38.59 | -0.67% | 70,570 |
| Jan 5, 2026 | 38.90 | 39.45 | 38.60 | 38.85 | 38.85 | -0.05% | 44,843 |
| Jan 2, 2026 | 38.81 | 39.60 | 38.30 | 38.87 | 38.87 | 0.49% | 59,019 |
| Jan 1, 2026 | 38.47 | 38.97 | 38.25 | 38.68 | 38.68 | 0.89% | 24,761 |
| Dec 31, 2025 | 38.99 | 38.99 | 38.10 | 38.34 | 38.34 | -0.39% | 63,412 |
| Dec 30, 2025 | 38.99 | 38.99 | 38.01 | 38.49 | 38.49 | -0.10% | 83,243 |
| Dec 29, 2025 | 38.99 | 38.99 | 38.12 | 38.53 | 38.53 | -0.36% | 21,646 |
| Dec 26, 2025 | 38.70 | 39.00 | 38.01 | 38.67 | 38.67 | -0.28% | 15,985 |
| Dec 24, 2025 | 39.49 | 39.69 | 38.22 | 38.78 | 38.78 | -0.62% | 45,407 |
| Dec 23, 2025 | 39.24 | 39.89 | 38.92 | 39.02 | 39.02 | -0.71% | 45,667 |
| Dec 22, 2025 | 39.20 | 39.69 | 39.20 | 39.30 | 39.30 | -0.83% | 5,221 |
| Dec 19, 2025 | 39.80 | 39.95 | 39.26 | 39.63 | 39.63 | 0.08% | 21,041 |
| Dec 18, 2025 | 39.95 | 39.95 | 39.20 | 39.60 | 39.60 | 0.69% | 75,057 |
| Dec 17, 2025 | 39.99 | 39.99 | 39.13 | 39.33 | 39.33 | -1.16% | 121,703 |
| Dec 16, 2025 | 39.11 | 40.00 | 39.11 | 39.79 | 39.79 | 0.45% | 105,219 |
| Dec 15, 2025 | 40.69 | 40.69 | 38.25 | 39.61 | 39.61 | -1.17% | 116,461 |
| Dec 12, 2025 | 40.05 | 40.98 | 39.76 | 40.08 | 40.08 | 0.10% | 98,111 |
| Dec 11, 2025 | 40.98 | 41.25 | 40.00 | 40.04 | 40.04 | -1.60% | 114,054 |
| Dec 10, 2025 | 40.40 | 40.85 | 39.56 | 40.69 | 40.69 | 2.34% | 257,354 |
| Dec 9, 2025 | 39.99 | 40.40 | 39.51 | 39.76 | 39.76 | -0.20% | 61,809 |
| Dec 8, 2025 | 39.75 | 40.25 | 39.25 | 39.84 | 39.84 | 1.25% | 88,925 |
| 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 |