Clover Pakistan Limited (PSX:CLOV)
Pakistan
· Delayed Price · Currency is PKR 9.34
+0.95 (11.32%)
At close: Apr 28, 2026
Clover Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 9.22 | 9.43 | 8.11 | 8.66 | 8.66 | -2.59% | 50,463,720 |
| Apr 22, 2026 | 8.38 | 8.89 | 7.86 | 8.89 | 8.89 | 12.67% | 50,836,010 |
| Apr 21, 2026 | 6.95 | 7.89 | 6.62 | 7.89 | 7.89 | 14.51% | 19,201,910 |
| Apr 20, 2026 | 7.30 | 7.30 | 6.59 | 6.89 | 6.89 | -1.59% | 5,758,421 |
| Apr 17, 2026 | 6.92 | 7.18 | 6.71 | 7.00 | 7.00 | 1.23% | 6,674,760 |
| Apr 16, 2026 | 6.45 | 7.00 | 6.40 | 6.92 | 6.92 | 8.76% | 20,670,330 |
| Apr 15, 2026 | 6.30 | 6.53 | 6.30 | 6.36 | 6.36 | 0.97% | 2,248,710 |
| Apr 14, 2026 | 6.30 | 6.49 | 6.25 | 6.30 | 6.30 | -0.52% | 1,757,590 |
| Apr 13, 2026 | 6.30 | 6.39 | 6.22 | 6.33 | 6.33 | -2.24% | 507,180 |
| Apr 10, 2026 | 6.50 | 6.69 | 6.40 | 6.48 | 6.48 | 0.37% | 2,182,000 |
| Apr 9, 2026 | 6.69 | 6.69 | 6.40 | 6.45 | 6.45 | -2.93% | 3,546,990 |
| Apr 8, 2026 | 6.84 | 6.94 | 6.49 | 6.65 | 6.65 | 2.88% | 10,313,700 |
| Apr 7, 2026 | 6.09 | 6.64 | 6.09 | 6.46 | 6.46 | 4.24% | 8,548,830 |
| Apr 6, 2026 | 6.17 | 6.30 | 6.00 | 6.20 | 6.20 | 0.28% | 1,378,830 |
| Apr 3, 2026 | 6.00 | 6.38 | 5.67 | 6.18 | 6.18 | 2.88% | 6,855,540 |
| Apr 2, 2026 | 6.00 | 6.05 | 5.80 | 6.01 | 6.01 | -2.23% | 4,363,860 |
| Apr 1, 2026 | 6.00 | 6.40 | 5.36 | 6.15 | 6.15 | 3.92% | 2,014,490 |
| Mar 31, 2026 | 5.83 | 6.06 | 5.83 | 5.91 | 5.91 | 1.44% | 1,192,960 |
| Mar 30, 2026 | 6.22 | 6.22 | 5.70 | 5.83 | 5.83 | -6.24% | 1,265,740 |
| Mar 27, 2026 | 6.30 | 6.40 | 6.10 | 6.22 | 6.22 | -1.27% | 916,540 |
| Mar 26, 2026 | 6.57 | 6.57 | 6.20 | 6.30 | 6.30 | -4.10% | 2,581,890 |
| Mar 25, 2026 | 6.60 | 6.85 | 6.52 | 6.57 | 6.57 | 1.17% | 5,246,890 |
| Mar 24, 2026 | 6.20 | 6.49 | 5.93 | 6.49 | 6.49 | 10.00% | 7,609,780 |
| Mar 19, 2026 | 5.60 | 5.95 | 5.60 | 5.90 | 5.90 | 2.54% | 1,328,070 |
| Mar 18, 2026 | 5.75 | 5.80 | 5.63 | 5.75 | 5.75 | 2.64% | 1,088,390 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.51 | 5.61 | 5.61 | -1.84% | 460,230 |
| Mar 16, 2026 | 5.65 | 5.87 | 5.60 | 5.71 | 5.71 | -0.59% | 303,200 |
| Mar 13, 2026 | 5.70 | 5.77 | 5.38 | 5.75 | 5.75 | 3.07% | 933,460 |
| Mar 12, 2026 | 5.97 | 5.98 | 5.50 | 5.57 | 5.57 | -5.54% | 1,826,250 |
| Mar 11, 2026 | 5.42 | 6.00 | 5.42 | 5.90 | 5.90 | 3.95% | 945,940 |
| Mar 10, 2026 | 5.70 | 5.72 | 5.61 | 5.68 | 5.68 | 9.22% | 1,832,490 |
| Mar 9, 2026 | 5.40 | 5.70 | 5.06 | 5.20 | 5.20 | -7.51% | 4,827,380 |
| Mar 6, 2026 | 5.89 | 5.89 | 5.42 | 5.62 | 5.62 | -4.58% | 921,900 |
| Mar 5, 2026 | 5.60 | 6.04 | 5.60 | 5.89 | 5.89 | 5.40% | 8,938,960 |
| Mar 4, 2026 | 5.64 | 5.70 | 5.45 | 5.59 | 5.59 | -0.96% | 4,182,480 |
| Mar 3, 2026 | 5.41 | 5.86 | 5.41 | 5.64 | 5.64 | -6.22% | 11,740,320 |
| Mar 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -9.99% | 996,720 |
| Feb 27, 2026 | 6.49 | 6.85 | 6.20 | 6.68 | 6.68 | 2.34% | 1,682,710 |
| Feb 26, 2026 | 6.49 | 6.75 | 6.06 | 6.53 | 6.53 | 0.62% | 3,456,920 |
| Feb 25, 2026 | 7.00 | 7.10 | 6.30 | 6.49 | 6.49 | -5.76% | 4,363,630 |
| Feb 24, 2026 | 6.79 | 7.10 | 6.00 | 6.89 | 6.89 | 5.22% | 4,661,810 |
| Feb 23, 2026 | 6.75 | 6.99 | 6.45 | 6.55 | 6.55 | -5.30% | 830,140 |
| Feb 20, 2026 | 6.99 | 7.00 | 6.60 | 6.91 | 6.91 | 1.17% | 1,407,310 |
| Feb 19, 2026 | 7.26 | 7.32 | 6.70 | 6.83 | 6.83 | -4.83% | 4,762,180 |
| Feb 18, 2026 | 6.85 | 7.34 | 6.78 | 7.18 | 7.18 | 7.55% | 22,052,390 |
| Feb 17, 2026 | 6.77 | 6.84 | 6.26 | 6.68 | 6.68 | -0.70% | 6,045,200 |
| Feb 16, 2026 | 6.96 | 7.17 | 6.69 | 6.72 | 6.72 | -9.53% | 19,041,690 |
| Feb 13, 2026 | 8.24 | 8.86 | 7.25 | 7.43 | 7.43 | -7.79% | 54,227,240 |
| Feb 12, 2026 | 7.55 | 8.19 | 7.46 | 8.06 | 8.06 | 8.29% | 31,286,780 |
| Feb 11, 2026 | 7.30 | 7.56 | 7.15 | 7.44 | 7.44 | 1.83% | 3,104,100 |
| Feb 10, 2026 | 7.40 | 7.60 | 7.25 | 7.31 | 7.31 | -1.64% | 2,145,960 |
| Feb 9, 2026 | 8.00 | 8.17 | 7.15 | 7.43 | 7.43 | -6.51% | 11,075,020 |
| Feb 6, 2026 | 7.69 | 8.20 | 7.50 | 7.95 | 7.95 | 2.49% | 14,973,180 |
| Feb 4, 2026 | 8.00 | 8.20 | 7.50 | 7.75 | 7.75 | -0.27% | 19,413,750 |
| Feb 3, 2026 | 6.95 | 7.82 | 6.85 | 7.77 | 7.77 | 9.40% | 28,522,940 |
| Feb 2, 2026 | 7.05 | 7.45 | 6.91 | 7.11 | 7.11 | 0.54% | 6,700,890 |
| Jan 30, 2026 | 7.29 | 7.49 | 6.89 | 7.07 | 7.07 | -4.60% | 12,911,160 |
| Jan 29, 2026 | 7.16 | 7.46 | 6.68 | 7.41 | 7.41 | 9.21% | 28,211,390 |
| Jan 28, 2026 | 6.42 | 6.78 | 6.34 | 6.78 | 6.78 | 10.00% | 22,029,020 |
| Jan 27, 2026 | 5.61 | 6.17 | 5.56 | 6.17 | 6.17 | 10.01% | 24,901,050 |
| Jan 26, 2026 | 6.30 | 6.50 | 5.51 | 5.61 | 5.61 | -7.89% | 35,278,890 |
| Jan 23, 2026 | 5.75 | 6.09 | 5.72 | 6.09 | 6.09 | 9.99% | 13,656,270 |
| Jan 22, 2026 | 5.50 | 5.53 | 5.30 | 5.53 | 5.53 | 10.00% | 26,737,060 |
| Jan 21, 2026 | 4.56 | 5.03 | 4.56 | 5.03 | 5.03 | 9.99% | 26,564,940 |
| Jan 20, 2026 | 4.32 | 4.63 | 4.20 | 4.57 | 4.57 | 6.60% | 26,200,580 |
| Jan 19, 2026 | 4.19 | 4.32 | 3.91 | 4.29 | 4.29 | 4.10% | 5,281,610 |
| Jan 16, 2026 | 4.03 | 4.23 | 4.02 | 4.12 | 4.12 | 3.73% | 3,965,390 |
| Jan 15, 2026 | 3.95 | 4.00 | 3.92 | 3.97 | 3.97 | 0.53% | 428,020 |
| Jan 14, 2026 | 4.02 | 4.05 | 3.93 | 3.95 | 3.95 | -1.59% | 2,144,980 |
| Jan 13, 2026 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | -1.64% | 624,610 |
| Jan 12, 2026 | 4.14 | 4.19 | 4.06 | 4.08 | 4.08 | -1.52% | 1,436,220 |
| Jan 9, 2026 | 4.20 | 4.37 | 4.10 | 4.15 | 4.15 | - | 6,461,780 |
| Jan 8, 2026 | 3.90 | 4.24 | 3.83 | 4.15 | 4.15 | 6.31% | 12,048,850 |
| Jan 7, 2026 | 3.89 | 3.95 | 3.86 | 3.90 | 3.90 | 1.06% | 759,480 |
| Jan 6, 2026 | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | -0.67% | 705,700 |
| Jan 5, 2026 | 3.89 | 3.95 | 3.86 | 3.89 | 3.89 | -0.05% | 448,430 |
| Jan 2, 2026 | 3.88 | 3.96 | 3.83 | 3.89 | 3.89 | 0.49% | 590,190 |
| Jan 1, 2026 | 3.85 | 3.90 | 3.83 | 3.87 | 3.87 | 0.89% | 247,610 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -0.39% | 634,120 |
| Dec 30, 2025 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -0.10% | 832,430 |
| Dec 29, 2025 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | -0.36% | 216,460 |
| Dec 26, 2025 | 3.87 | 3.90 | 3.80 | 3.87 | 3.87 | -0.28% | 159,850 |
| Dec 24, 2025 | 3.95 | 3.97 | 3.82 | 3.88 | 3.88 | -0.62% | 454,070 |
| Dec 23, 2025 | 3.92 | 3.99 | 3.89 | 3.90 | 3.90 | -0.71% | 456,670 |
| Dec 22, 2025 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | -0.83% | 52,210 |
| Dec 19, 2025 | 3.98 | 4.00 | 3.93 | 3.96 | 3.96 | 0.08% | 210,410 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | 0.69% | 750,570 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -1.16% | 1,217,030 |
| Dec 16, 2025 | 3.91 | 4.00 | 3.91 | 3.98 | 3.98 | 0.45% | 1,052,190 |
| Dec 15, 2025 | 4.07 | 4.07 | 3.83 | 3.96 | 3.96 | -1.17% | 1,164,610 |
| Dec 12, 2025 | 4.01 | 4.10 | 3.98 | 4.01 | 4.01 | 0.10% | 981,110 |
| Dec 11, 2025 | 4.10 | 4.13 | 4.00 | 4.00 | 4.00 | -1.60% | 1,140,540 |
| Dec 10, 2025 | 4.04 | 4.09 | 3.96 | 4.07 | 4.07 | 2.34% | 2,573,540 |
| Dec 9, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -0.20% | 618,090 |
| Dec 8, 2025 | 3.98 | 4.03 | 3.93 | 3.98 | 3.98 | 1.25% | 889,250 |
| Dec 5, 2025 | 4.00 | 4.06 | 3.85 | 3.94 | 3.94 | -1.06% | 1,120,100 |
| Dec 4, 2025 | 4.09 | 4.09 | 3.97 | 3.98 | 3.98 | -0.75% | 1,616,950 |