Clover Pakistan

CLVF
🏛️ pakistan →
45.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.00 16.30 15.75 16.00 0.0M
2022-12-29 15.80 16.00 15.51 15.70 0.0M
2022-12-28 15.85 15.86 15.11 15.86 0.0M
2022-12-27 15.77 15.90 15.70 15.70 0.0M
2022-12-26 15.80 16.20 15.63 15.63 0.0M
2022-12-23 15.60 16.00 15.00 16.00 0.0M
2022-12-22 15.89 15.98 15.63 15.98 0.0M
2022-12-21 16.75 16.76 15.32 15.32 0.0M
2022-12-20 17.52 17.52 16.50 16.56 0.0M
2022-12-19 17.76 18.05 17.70 17.95 0.0M
2022-12-16 17.97 18.35 17.80 18.25 0.0M
2022-12-15 18.95 18.95 18.00 18.49 0.0M
2022-12-14 18.40 18.69 18.35 18.69 0.0M
2022-12-13 18.40 18.65 18.31 18.65 0.0M
2022-12-12 18.45 18.69 18.45 18.51 0.0M
2022-12-09 18.75 18.75 18.53 18.64 0.0M
2022-12-08 19.00 19.00 18.70 18.70 0.0M
2022-12-07 19.29 19.47 18.88 18.95 0.0M
2022-12-06 18.74 19.25 18.30 19.25 0.0M
2022-12-05 19.48 19.48 18.51 18.75 0.0M
2022-12-02 19.50 19.50 19.00 19.48 0.0M
2022-12-01 19.50 19.98 19.31 19.70 0.0M
2022-11-30 19.50 19.50 19.20 19.30 0.0M
2022-11-29 18.80 19.56 18.80 19.40 0.0M
2022-11-28 19.57 19.79 18.75 18.75 0.0M
2022-11-25 20.00 20.25 19.90 20.25 0.0M
2022-11-24 19.76 20.10 19.75 19.75 0.0M
2022-11-23 19.76 19.82 19.76 19.76 0.0M
2022-11-22 20.05 20.20 19.75 20.00 0.0M
2022-11-21 19.85 19.98 19.85 19.98 0.0M
2022-11-18 19.80 20.05 19.60 19.97 0.0M
2022-11-17 20.11 20.12 20.00 20.00 0.0M
2022-11-16 20.39 20.40 20.15 20.15 0.0M
2022-11-15 20.03 20.20 20.00 20.10 0.0M
2022-11-14 20.00 20.25 19.90 20.25 0.0M
2022-11-11 20.30 20.34 20.01 20.34 0.0M
2022-11-10 20.25 20.30 20.20 20.25 0.0M
2022-11-08 20.51 20.51 20.20 20.20 0.0M
2022-11-07 20.43 20.74 20.40 20.74 0.0M
2022-11-04 20.55 20.97 20.18 20.79 0.0M
2022-11-03 20.88 21.45 20.53 20.71 0.1M
2022-11-02 19.90 21.21 19.70 20.51 0.1M
2022-11-01 20.25 20.25 19.99 20.23 0.0M
2022-10-31 19.64 19.99 19.64 20.19 0.0M
2022-10-28 20.00 20.00 19.50 19.65 0.0M
2022-10-27 20.01 20.48 19.92 20.39 0.0M
2022-10-26 20.05 20.50 19.75 20.34 0.1M
2022-10-25 20.84 21.24 20.24 20.40 0.0M
2022-10-24 20.15 21.44 20.15 20.55 0.2M
2022-10-21 20.70 20.70 19.80 19.95 0.1M
2022-10-20 20.10 20.75 20.00 20.45 0.0M
2022-10-19 20.21 20.65 20.20 20.52 0.0M
2022-10-18 20.00 20.30 20.00 20.12 0.0M
2022-10-17 20.20 20.20 19.85 20.05 0.0M
2022-10-14 20.45 20.50 20.00 20.00 0.0M
2022-10-13 20.30 20.50 20.00 20.20 0.0M
2022-10-12 20.13 20.25 20.00 20.00 0.1M
2022-10-11 20.22 20.50 20.05 20.50 0.0M
2022-10-10 20.50 20.89 20.30 20.30 0.0M
2022-10-07 21.05 21.60 20.25 20.74 0.1M
2022-10-06 22.30 22.38 21.00 21.40 0.2M
2022-10-05 23.29 23.29 22.00 22.00 0.2M
2022-10-04 21.59 22.89 21.58 22.89 0.3M
2022-10-03 21.50 21.97 20.77 21.30 0.0M
2022-09-30 21.10 21.89 21.00 21.30 0.1M
2022-09-29 21.61 21.80 21.06 21.14 0.0M
2022-09-28 22.60 22.75 21.52 21.52 0.4M
2022-09-27 20.70 22.09 20.55 22.09 0.3M
2022-09-26 20.72 20.72 20.50 20.50 0.0M
2022-09-23 20.65 21.40 20.32 20.50 0.1M
2022-09-22 21.13 21.13 19.80 20.50 0.0M
2022-09-21 20.88 21.40 20.70 20.70 0.1M
2022-09-20 21.10 21.17 20.60 20.66 0.1M
2022-09-19 21.21 21.69 21.00 21.10 0.3M
2022-09-16 19.66 21.12 19.65 21.12 0.3M
2022-09-15 20.48 20.50 19.50 19.56 0.1M
2022-09-14 20.00 20.43 19.60 20.25 0.1M
2022-09-13 20.00 20.46 20.00 20.00 0.1M
2022-09-12 20.25 20.30 19.80 19.80 0.0M
2022-09-09 19.90 20.00 19.51 20.00 0.0M
2022-09-08 19.88 19.88 19.60 19.84 0.0M
2022-09-07 19.60 19.69 19.52 19.61 0.0M
2022-09-06 19.90 20.00 19.50 19.79 0.0M
2022-09-05 20.25 20.75 19.52 19.62 0.1M
2022-09-02 20.90 20.90 20.25 20.30 0.0M
2022-09-01 21.45 21.70 20.50 20.79 0.1M
2022-08-31 20.00 21.50 20.00 21.01 0.3M
2022-08-30 19.89 20.25 19.79 20.00 0.0M
2022-08-29 20.01 20.01 19.26 19.95 0.0M
2022-08-26 20.35 20.35 20.10 20.25 0.0M
2022-08-25 20.49 20.50 20.12 20.12 0.0M
2022-08-24 20.48 20.50 20.32 20.32 0.0M
2022-08-23 20.40 20.84 20.30 20.51 0.0M
2022-08-22 20.60 20.70 20.22 20.32 0.0M
2022-08-19 20.52 21.00 20.50 20.85 0.0M
2022-08-18 21.40 21.40 20.66 20.66 0.1M
2022-08-17 21.50 21.60 21.10 21.20 0.0M
2022-08-16 21.15 22.50 21.10 21.10 0.1M
2022-08-15 21.77 22.10 21.33 21.70 0.1M
2022-08-12 21.10 21.88 20.80 21.37 0.1M
2022-08-11 20.85 21.49 20.80 20.82 0.0M
2022-08-10 20.82 21.50 20.82 21.00 0.1M
2022-08-05 19.61 21.25 19.55 21.25 0.3M
2022-08-04 19.95 19.99 19.55 19.62 0.0M
2022-08-03 19.02 20.30 19.02 19.70 0.1M
2022-08-02 18.58 19.99 18.10 19.04 0.2M
2022-08-01 18.55 18.65 18.50 18.60 0.0M
2022-07-29 19.00 19.05 18.60 18.65 0.0M
2022-07-28 19.04 19.48 19.00 19.05 0.0M
2022-07-27 18.76 18.95 18.75 18.95 0.0M
2022-07-26 18.99 18.99 18.80 19.00 0.0M
2022-07-25 18.60 18.99 18.60 18.75 0.0M
2022-07-22 18.52 19.13 18.52 18.72 0.0M
2022-07-21 19.05 19.25 18.51 18.51 0.0M
2022-07-20 19.25 19.50 19.11 19.30 0.0M
2022-07-19 19.65 19.80 19.25 19.25 0.0M
2022-07-18 20.00 20.00 19.50 19.50 0.1M
2022-07-15 20.64 20.90 20.15 20.32 0.0M
2022-07-14 20.21 20.64 20.10 20.45 0.0M
2022-07-13 20.00 20.30 19.81 20.30 0.0M
2022-07-07 19.65 20.00 19.25 20.00 0.0M
2022-07-06 19.55 20.15 19.55 20.15 0.0M
2022-07-05 20.00 20.00 19.76 19.85 0.0M
2022-07-04 20.45 20.45 19.75 19.76 0.0M
2022-07-01 20.24 20.49 19.98 20.12 0.0M
2022-06-30 20.26 20.50 19.26 20.10 0.0M
2022-06-29 20.60 20.98 20.40 20.44 0.0M
2022-06-28 20.90 21.08 20.00 20.00 0.1M
2022-06-27 20.66 21.26 20.66 21.25 0.0M
2022-06-24 22.40 22.40 20.65 20.68 0.1M
2022-06-23 23.75 24.20 22.16 22.16 0.3M
2022-06-22 22.65 23.12 22.65 23.12 0.1M
2022-06-21 20.45 21.51 20.40 21.51 0.1M
2022-06-20 19.81 20.50 19.51 20.01 0.0M
2022-06-17 19.60 20.20 19.56 19.80 0.0M
2022-06-16 20.02 20.02 19.75 19.75 0.0M
2022-06-15 20.40 20.74 20.06 20.06 0.0M
2022-06-14 20.00 20.30 19.67 20.30 0.0M
2022-06-13 20.04 20.74 19.77 20.00 0.0M
2022-06-10 20.37 20.46 20.00 20.45 0.0M
2022-06-09 19.99 20.25 19.94 20.25 0.0M
2022-06-08 19.90 19.90 19.40 19.72 0.0M
2022-06-07 20.36 20.37 20.00 20.00 0.0M
2022-06-06 19.62 20.40 19.62 20.40 0.0M
2022-06-03 20.00 20.00 19.75 19.75 0.0M
2022-06-02 20.55 20.55 19.79 20.40 0.0M
2022-06-01 20.60 20.60 20.57 20.60 0.0M
2022-05-31 20.76 21.03 20.60 20.63 0.0M
2022-05-30 21.43 21.65 21.00 21.05 0.0M
2022-05-27 20.77 22.01 20.77 21.51 0.1M
2022-05-26 19.20 20.48 19.20 20.48 0.1M
2022-05-25 18.75 19.06 18.75 19.06 0.0M
2022-05-24 18.83 19.49 18.75 18.95 0.0M
2022-05-23 19.00 19.23 19.00 19.23 0.0M
2022-05-20 19.01 19.51 19.01 19.25 0.0M
2022-05-19 19.69 20.05 19.01 19.20 0.0M
2022-05-18 18.97 19.75 18.90 19.40 0.0M
2022-05-17 18.40 18.90 18.30 18.90 0.0M
2022-05-16 19.20 19.20 18.13 18.13 0.1M
2022-05-13 20.00 20.00 19.50 19.60 0.0M
2022-05-12 20.01 20.49 19.00 19.50 0.1M
2022-05-11 21.25 21.25 19.70 20.21 0.1M
2022-05-10 21.55 21.55 20.91 21.25 0.0M
2022-05-09 21.75 21.85 20.70 21.25 0.0M
2022-05-06 23.00 23.10 22.00 22.00 0.0M
2022-04-28 23.10 23.70 22.75 23.70 0.0M
2022-04-27 23.30 23.80 23.00 23.48 0.0M
2022-04-26 23.29 23.49 23.00 23.00 0.0M
2022-04-25 23.03 23.90 23.02 23.32 0.0M
2022-04-22 23.15 23.89 23.15 23.29 0.0M
2022-04-21 23.15 23.20 23.01 23.02 0.0M
2022-04-20 23.99 23.99 23.03 23.03 0.0M
2022-04-19 23.70 24.15 23.50 23.50 0.0M
2022-04-18 24.03 24.20 23.60 23.60 0.0M
2022-04-15 24.61 24.61 24.01 24.01 0.0M
2022-04-14 24.50 24.65 24.35 24.51 0.0M
2022-04-13 24.60 25.00 24.25 24.65 0.0M
2022-04-12 25.00 25.00 24.51 24.55 0.0M
2022-04-11 24.48 25.25 24.48 25.02 0.1M
2022-04-08 23.25 24.25 23.00 23.80 0.0M
2022-04-07 23.25 23.25 22.90 22.90 0.0M
2022-04-06 23.00 23.44 23.00 23.44 0.0M
2022-04-05 22.75 23.60 22.75 23.20 0.0M
2022-04-04 23.25 23.44 23.01 23.01 0.0M
2022-04-01 23.70 24.34 23.50 23.85 0.0M
2022-03-31 23.48 24.24 23.48 23.50 0.0M
2022-03-30 24.02 24.09 23.25 23.50 0.0M
2022-03-29 23.22 24.45 23.22 24.15 0.1M
2022-03-28 22.30 23.25 22.30 23.01 0.0M
2022-03-25 23.22 23.22 22.55 22.75 0.0M
2022-03-24 23.50 23.50 22.00 22.90 0.1M
2022-03-22 23.69 23.69 23.11 23.11 0.0M
2022-03-21 23.99 23.99 23.30 23.40 0.0M
2022-03-18 24.15 24.15 23.00 23.25 0.1M
2022-03-17 24.86 25.00 24.30 25.00 0.0M
2022-03-16 24.52 25.10 24.52 24.99 0.0M
2022-03-15 23.60 24.70 23.25 24.60 0.1M
2022-03-14 25.00 25.00 23.51 23.51 0.1M
2022-03-11 27.00 27.00 25.41 25.41 0.1M
2022-03-10 28.98 28.98 27.01 27.30 0.1M
2022-03-09 28.99 29.98 28.35 28.35 0.4M
2022-03-08 27.66 29.25 27.66 28.75 0.3M
2022-03-07 28.99 29.44 25.75 28.09 1.2M
2022-03-04 27.39 27.39 27.39 27.39 0.2M
2022-03-03 25.48 25.48 25.48 25.48 0.1M
2022-03-02 23.71 23.71 23.71 23.71 0.1M
2022-03-01 22.06 22.06 22.06 22.06 0.0M
2022-02-28 20.53 20.53 19.10 20.53 0.0M
2022-02-25 19.52 19.67 19.03 19.10 0.0M
2022-02-24 20.55 20.55 19.70 19.70 0.1M
2022-02-23 20.50 20.60 20.41 20.55 0.0M
2022-02-22 21.53 21.53 20.02 20.70 0.0M
2022-02-21 21.90 21.90 21.50 21.50 0.0M
2022-02-18 21.80 22.00 21.51 22.00 0.1M
2022-02-17 22.28 22.29 21.80 22.00 0.0M
2022-02-16 22.12 22.12 22.00 22.00 0.0M
2022-02-15 22.65 22.65 22.20 22.25 0.0M
2022-02-14 22.40 22.41 22.01 22.20 0.0M
2022-02-11 23.10 23.10 22.32 22.36 0.0M
2022-02-10 23.44 23.44 22.70 23.10 0.0M
2022-02-09 23.00 23.00 22.65 22.70 0.0M
2022-02-08 22.95 22.95 22.50 22.50 0.0M
2022-02-07 23.00 23.20 22.80 22.80 0.0M
2022-02-04 23.50 23.50 22.61 23.20 0.0M
2022-02-03 23.40 23.65 23.26 23.30 0.1M
2022-02-02 23.82 23.99 23.40 23.65 0.0M
2022-02-01 23.75 23.90 23.20 23.88 0.0M
2022-01-31 22.26 23.50 22.25 23.49 0.1M
2022-01-28 23.45 23.45 22.30 22.44 0.0M
2022-01-27 23.05 23.20 22.60 22.60 0.0M
2022-01-26 23.10 23.35 23.00 23.11 0.0M
2022-01-25 23.00 23.45 22.75 23.17 0.0M
2022-01-24 23.40 23.40 22.50 22.50 0.1M
2022-01-21 25.50 27.27 23.60 23.75 0.4M
2022-01-20 25.75 25.78 25.23 25.26 0.0M
2022-01-19 26.50 26.80 26.00 26.00 0.0M
2022-01-18 27.10 27.10 26.50 26.61 0.0M
2022-01-17 27.10 27.20 26.51 26.52 0.0M
2022-01-14 27.10 27.90 26.61 27.90 0.0M
2022-01-13 27.16 27.40 27.00 27.30 0.0M
2022-01-12 27.50 27.55 27.12 27.25 0.1M
2022-01-11 27.45 28.00 26.75 27.22 0.2M
2022-01-10 27.00 27.26 26.50 26.90 0.1M
2022-01-07 29.45 29.50 26.80 26.97 0.3M
2022-01-06 26.62 27.77 26.30 27.77 0.1M
2022-01-05 25.12 26.00 25.12 26.00 0.0M
2022-01-04 25.50 25.99 25.00 25.61 0.0M
2022-01-03 25.05 25.98 25.01 25.25 0.0M