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
2023-12-29 23.84 24.35 23.00 23.60 0.4M
2023-12-28 22.80 24.33 22.80 23.65 1.5M
2023-12-27 22.51 22.85 21.59 22.49 0.4M
2023-12-26 24.50 24.50 23.34 23.34 0.3M
2023-12-22 27.05 27.81 24.92 24.92 0.4M
2023-12-21 27.35 27.50 26.51 27.00 0.5M
2023-12-20 29.01 29.69 26.53 27.25 0.4M
2023-12-19 31.00 31.64 28.66 28.66 0.9M
2023-12-18 30.18 32.99 29.30 31.00 1.7M
2023-12-15 33.34 33.34 28.68 28.68 1.4M
2023-12-14 29.00 31.01 28.25 31.01 0.6M
2023-12-13 27.51 29.51 27.30 29.00 1.7M
2023-12-12 27.80 28.20 27.20 27.50 0.3M
2023-12-11 26.76 28.50 26.76 27.68 0.7M
2023-12-08 29.48 29.75 26.25 28.42 1.3M
2023-12-07 28.38 28.38 27.39 28.38 1.2M
2023-12-06 26.40 26.40 26.38 26.40 0.3M
2023-12-05 22.85 24.56 22.45 24.56 0.3M
2023-12-04 23.62 23.62 22.06 22.81 0.5M
2023-12-01 25.37 25.37 23.47 23.75 0.4M
2023-11-30 26.70 26.70 25.20 25.45 0.9M
2023-11-29 24.85 24.85 23.00 24.85 1.4M
2023-11-28 23.12 23.12 23.12 23.12 0.1M
2023-11-27 21.51 21.51 21.51 21.51 0.1M
2023-11-24 19.90 20.01 19.75 20.01 0.2M
2023-11-23 18.61 18.61 18.05 18.61 0.7M
2023-11-22 16.00 17.31 16.00 17.31 0.4M
2023-11-21 15.85 16.68 15.85 16.10 0.2M
2023-11-20 16.10 16.34 15.95 15.95 0.0M
2023-11-17 16.40 16.75 16.07 16.07 0.2M
2023-11-16 15.76 16.30 15.51 16.05 0.1M
2023-11-15 15.14 16.27 15.00 15.97 0.2M
2023-11-14 15.25 15.30 14.71 15.00 0.0M
2023-11-13 14.75 15.25 14.55 14.90 0.0M
2023-11-10 14.50 14.80 14.50 14.60 0.0M
2023-11-08 14.40 14.61 14.25 14.50 0.0M
2023-11-07 14.85 14.85 14.40 14.40 0.0M
2023-11-06 14.80 14.90 14.47 14.70 0.0M
2023-11-03 14.25 14.65 14.25 14.35 0.0M
2023-11-02 14.50 14.75 14.35 14.35 0.0M
2023-11-01 14.55 14.55 14.20 14.21 0.0M
2023-10-31 14.01 14.80 14.00 14.41 0.1M
2023-10-30 14.00 14.16 13.90 14.10 0.0M
2023-10-27 14.25 14.25 13.70 13.70 0.0M
2023-10-26 14.11 14.20 14.00 14.00 0.0M
2023-10-25 13.83 14.30 13.83 14.00 0.0M
2023-10-24 14.00 14.20 14.00 14.20 0.0M
2023-10-23 14.20 14.39 14.00 14.15 0.0M
2023-10-20 14.20 14.47 14.13 14.20 0.0M
2023-10-19 14.35 14.49 14.35 14.40 0.0M
2023-10-18 14.50 14.83 13.86 14.02 0.0M
2023-10-17 15.01 15.25 14.33 14.50 0.1M
2023-10-16 15.44 15.70 14.60 15.00 0.2M
2023-10-13 13.31 14.67 13.11 14.67 0.1M
2023-10-12 13.57 13.65 13.37 13.65 0.0M
2023-10-11 13.78 13.80 13.50 13.60 0.0M
2023-10-10 13.35 14.00 13.35 13.50 0.1M
2023-10-09 13.11 13.16 13.10 13.15 0.0M
2023-10-06 13.30 13.70 13.30 13.42 0.0M
2023-10-05 13.10 13.48 13.10 13.30 0.0M
2023-10-04 13.20 13.30 13.12 13.15 0.0M
2023-10-03 13.24 13.35 13.15 13.15 0.0M
2023-10-02 13.15 13.45 13.03 13.31 0.0M
2023-09-28 13.25 13.25 13.08 13.12 0.0M
2023-09-27 13.11 13.45 13.10 13.45 0.0M
2023-09-26 13.49 13.49 13.24 13.40 0.0M
2023-09-25 13.24 13.24 13.24 13.24 0.0M
2023-09-22 13.25 13.49 12.99 13.40 0.0M
2023-09-21 13.03 13.47 13.00 13.47 0.1M
2023-09-20 13.25 13.25 13.00 13.24 0.0M
2023-09-19 13.00 13.20 12.80 13.19 0.0M
2023-09-18 12.99 13.19 12.79 12.79 0.0M
2023-09-15 12.98 12.99 12.72 12.99 0.0M
2023-09-14 12.63 12.90 12.63 12.65 0.0M
2023-09-13 13.02 13.30 12.75 12.95 0.0M
2023-09-12 13.05 13.11 13.02 13.11 0.0M
2023-09-11 13.60 13.60 13.24 13.25 0.0M
2023-09-08 13.45 13.50 13.00 13.20 0.0M
2023-09-07 13.69 13.69 13.33 13.33 0.0M
2023-09-06 13.11 13.49 13.10 13.49 0.0M
2023-09-05 13.50 13.50 13.05 13.35 0.0M
2023-09-04 13.49 13.82 13.49 13.61 0.0M
2023-09-01 12.52 13.48 12.51 13.48 0.0M
2023-08-31 13.75 13.75 12.72 13.00 0.1M
2023-08-30 13.81 13.82 13.56 13.75 0.0M
2023-08-29 14.01 14.02 13.75 13.75 0.0M
2023-08-28 14.03 14.44 14.00 14.25 0.0M
2023-08-25 14.24 14.24 14.10 14.10 0.0M
2023-08-24 14.20 14.50 14.01 14.05 0.0M
2023-08-23 14.20 14.30 14.01 14.15 0.0M
2023-08-22 14.16 14.48 14.16 14.48 0.0M
2023-08-21 14.90 14.90 14.16 14.16 0.0M
2023-08-18 15.35 15.35 14.90 14.90 0.0M
2023-08-17 14.76 15.49 14.76 15.00 0.0M
2023-08-16 15.39 15.59 14.91 14.91 0.0M
2023-08-15 15.26 15.50 15.00 15.10 0.0M
2023-08-11 15.27 15.68 15.21 15.25 0.0M
2023-08-10 16.15 16.15 15.01 15.15 0.0M
2023-08-09 15.76 15.76 15.20 15.50 0.0M
2023-08-08 15.75 16.85 15.15 15.15 0.2M
2023-08-07 16.16 16.75 15.85 15.85 0.1M
2023-08-04 16.21 16.50 15.65 15.65 0.1M
2023-08-03 16.78 17.30 16.16 16.16 0.5M
2023-08-02 16.30 16.30 15.86 16.30 0.3M
2023-08-01 14.40 15.16 14.13 15.16 0.1M
2023-07-31 14.03 14.30 14.03 14.10 0.0M
2023-07-27 14.59 14.59 13.97 14.11 0.1M
2023-07-26 14.19 14.80 14.19 14.31 0.0M
2023-07-25 14.19 14.19 13.81 14.14 0.0M
2023-07-24 14.45 14.45 13.80 13.99 0.0M
2023-07-21 14.49 14.80 14.20 14.20 0.0M
2023-07-20 14.40 14.40 14.20 14.20 0.0M
2023-07-19 14.01 14.30 14.00 14.30 0.0M
2023-07-18 14.50 14.50 14.14 14.35 0.0M
2023-07-17 14.34 14.40 14.11 14.21 0.0M
2023-07-14 14.85 14.92 14.15 14.34 0.0M
2023-07-13 14.30 14.40 14.10 14.40 0.0M
2023-07-12 14.80 14.80 14.11 14.41 0.0M
2023-07-11 13.90 14.75 13.85 14.50 0.1M
2023-07-10 13.10 14.08 13.10 13.99 0.1M
2023-07-07 13.25 13.49 13.25 13.49 0.0M
2023-07-06 13.50 13.50 12.52 13.30 0.1M
2023-07-05 13.80 13.85 13.50 13.50 0.0M
2023-07-04 13.99 13.99 13.65 13.80 0.0M
2023-07-03 13.49 13.70 13.49 13.70 0.0M
2023-06-27 12.80 12.80 12.40 12.70 0.0M
2023-06-26 13.20 13.20 12.99 13.00 0.0M
2023-06-23 13.30 13.30 12.30 12.50 0.0M
2023-06-22 13.26 13.30 13.26 13.27 0.0M
2023-06-21 13.60 13.60 13.36 13.36 0.0M
2023-06-20 13.75 13.75 13.75 13.75 0.0M
2023-06-19 14.01 14.01 13.85 13.85 0.0M
2023-06-16 14.00 14.00 14.00 14.00 0.0M
2023-06-15 14.00 14.00 14.00 14.00 0.0M
2023-06-14 14.02 14.10 14.00 14.05 0.0M
2023-06-13 14.15 14.15 14.15 14.15 0.0M
2023-06-12 14.26 14.49 14.20 14.31 0.0M
2023-06-09 14.72 14.72 14.72 14.72 0.0M
2023-06-08 14.41 14.55 14.31 14.31 0.0M
2023-06-07 13.90 15.20 13.90 14.99 0.1M
2023-06-06 13.71 14.40 13.71 14.28 0.0M
2023-06-05 14.00 14.25 14.00 14.25 0.0M
2023-06-01 14.00 14.00 14.00 14.00 0.0M
2023-05-31 14.05 14.05 14.05 14.05 0.0M
2023-05-30 14.00 14.22 14.00 14.22 0.0M
2023-05-29 14.00 14.29 14.00 14.29 0.0M
2023-05-26 13.81 14.44 13.81 14.44 0.0M
2023-05-25 13.85 14.30 13.85 14.30 0.0M
2023-05-24 14.05 14.05 13.95 14.14 0.0M
2023-05-23 14.01 14.25 14.00 14.25 0.0M
2023-05-22 14.01 14.01 14.01 14.01 0.0M
2023-05-19 14.00 14.70 14.00 14.70 0.0M
2023-05-18 14.30 14.40 14.10 14.40 0.0M
2023-05-17 14.06 14.57 14.06 14.57 0.0M
2023-05-16 14.11 14.89 14.11 14.88 0.1M
2023-05-15 14.06 14.06 14.00 14.00 0.0M
2023-05-12 14.00 14.59 14.00 14.57 0.0M
2023-05-11 14.00 14.29 14.00 14.29 0.0M
2023-05-10 14.69 14.70 13.90 14.37 0.0M
2023-05-09 14.00 14.29 14.00 14.29 0.0M
2023-05-08 14.10 14.64 14.00 14.64 0.0M
2023-05-05 14.35 14.66 14.20 14.66 0.0M
2023-05-04 14.39 14.58 14.38 14.41 0.0M
2023-05-03 14.38 14.98 14.00 14.00 0.0M
2023-05-02 14.45 14.80 14.45 14.80 0.0M
2023-04-28 14.92 14.99 14.89 14.99 0.0M
2023-04-27 14.25 14.70 14.23 14.45 0.0M
2023-04-26 14.60 14.85 14.60 14.84 0.0M
2023-04-20 14.80 14.80 14.80 14.80 0.0M
2023-04-19 14.10 14.58 14.02 14.58 0.0M
2023-04-18 14.33 14.40 14.32 14.40 0.0M
2023-04-13 14.75 14.75 14.60 14.75 0.0M
2023-04-12 14.71 14.71 14.32 14.70 0.0M
2023-04-11 15.00 15.00 15.00 15.00 0.0M
2023-04-07 15.00 15.00 14.50 14.50 0.0M
2023-04-06 15.30 15.30 15.25 15.25 0.0M
2023-04-03 15.25 15.25 15.25 15.25 0.0M
2023-03-30 14.30 14.85 13.70 14.85 0.0M
2023-03-29 14.70 14.70 14.70 14.70 0.0M
2023-03-28 14.99 14.99 14.99 14.99 0.0M
2023-03-27 14.75 15.20 14.70 15.20 0.0M
2023-03-24 15.05 15.05 15.00 15.00 0.0M
2023-03-22 15.65 15.65 15.30 15.30 0.0M
2023-03-21 15.32 15.57 15.32 15.57 0.0M
2023-03-20 15.50 15.65 15.50 15.65 0.0M
2023-03-17 15.75 15.90 15.50 15.90 0.0M
2023-03-16 15.50 15.90 15.50 15.51 0.0M
2023-03-15 15.15 15.49 15.15 15.49 0.0M
2023-03-14 15.03 15.49 15.03 15.26 0.0M
2023-03-13 15.29 15.48 15.26 15.30 0.0M
2023-03-10 15.01 15.20 15.00 15.11 0.0M
2023-03-09 15.29 15.29 15.00 15.03 0.0M
2023-03-08 15.11 15.11 15.11 15.11 0.0M
2023-03-07 15.10 15.13 14.90 15.00 0.0M
2023-03-06 15.69 15.60 15.49 15.60 0.0M
2023-03-03 14.65 15.50 14.60 15.49 0.0M
2023-03-01 15.05 15.05 15.05 15.05 0.0M
2023-02-28 15.80 15.80 15.38 15.38 0.0M
2023-02-27 15.10 15.69 15.10 15.69 0.0M
2023-02-24 15.01 15.50 15.01 15.44 0.0M
2023-02-23 15.40 15.40 15.40 15.40 0.0M
2023-02-22 15.25 15.70 15.21 15.70 0.0M
2023-02-21 15.25 15.50 15.05 15.05 0.0M
2023-02-20 15.25 15.50 15.25 15.50 0.0M
2023-02-17 15.72 15.72 15.20 15.70 0.0M
2023-02-16 15.35 15.49 15.35 15.49 0.0M
2023-02-15 15.39 15.40 15.20 15.40 0.0M
2023-02-14 15.49 15.49 15.35 15.49 0.0M
2023-02-13 15.67 15.95 15.32 15.95 0.0M
2023-02-10 15.70 15.70 15.12 15.15 0.0M
2023-02-09 15.40 15.90 15.15 15.90 0.0M
2023-02-08 15.60 15.60 15.21 15.54 0.0M
2023-02-07 15.75 15.75 15.10 15.64 0.0M
2023-02-06 15.15 15.15 15.00 15.00 0.0M
2023-02-03 15.01 15.70 15.01 15.60 0.0M
2023-02-02 15.39 15.39 15.39 15.39 0.0M
2023-02-01 15.48 15.60 14.63 15.03 0.0M
2023-01-31 14.60 15.39 14.60 15.39 0.0M
2023-01-30 14.35 14.90 14.35 14.90 0.0M
2023-01-27 15.40 15.45 14.70 14.70 0.0M
2023-01-26 15.39 15.60 15.35 15.60 0.0M
2023-01-25 15.11 15.25 15.01 15.01 0.0M
2023-01-24 14.51 14.68 14.20 14.53 0.0M
2023-01-23 14.25 14.52 14.25 14.25 0.0M
2023-01-20 15.67 15.67 14.50 14.50 0.0M
2023-01-19 15.50 15.60 15.50 15.50 0.0M
2023-01-18 15.40 15.40 15.40 15.40 0.0M
2023-01-17 15.42 15.42 15.40 15.10 0.0M
2023-01-16 15.55 15.95 15.55 15.90 0.0M
2023-01-13 16.00 16.25 15.55 15.80 0.0M
2023-01-12 16.01 16.24 15.99 16.24 0.0M
2023-01-11 15.86 16.24 15.85 16.24 0.0M
2023-01-10 16.00 16.25 15.99 16.25 0.0M
2023-01-09 16.10 16.30 15.52 16.30 0.0M
2023-01-06 16.51 16.55 16.03 16.55 0.0M
2023-01-05 16.65 16.70 16.42 16.49 0.0M
2023-01-04 16.70 16.90 16.60 16.60 0.0M
2023-01-03 16.53 16.70 16.50 16.70 0.0M
2023-01-02 16.50 17.15 16.21 17.15 0.0M