Wahdat Poultry Farm Limited (PSX:WAHDAT)
Pakistan · Delayed Price · Currency is PKR 15.36
-0.17 (-1.09%)
At close: Sep 8, 2026
Wahdat Poultry Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 15.69 | 15.80 | 15.11 | 15.36 | 15.36 | -1.09% | 430,123 |
| Sep 7, 2026 | 15.65 | 15.90 | 15.30 | 15.53 | 15.53 | -0.77% | 272,601 |
| Sep 4, 2026 | 15.30 | 15.85 | 15.15 | 15.65 | 15.65 | 1.10% | 77,325 |
| Sep 3, 2026 | 15.56 | 15.84 | 15.25 | 15.48 | 15.48 | -0.51% | 143,675 |
| Sep 2, 2026 | 15.51 | 16.00 | 15.13 | 15.56 | 15.56 | -0.64% | 505,484 |
| Sep 1, 2026 | 15.89 | 15.89 | 15.51 | 15.66 | 15.66 | -0.76% | 94,849 |
| Aug 31, 2026 | 15.80 | 16.00 | 15.62 | 15.78 | 15.78 | -0.63% | 392,989 |
| Aug 28, 2026 | 15.71 | 16.00 | 15.71 | 15.88 | 15.88 | -0.25% | 91,172 |
| Aug 27, 2026 | 15.92 | 16.08 | 15.90 | 15.92 | 15.92 | - | 158,077 |
| Aug 25, 2026 | 15.92 | 16.09 | 15.90 | 15.92 | 15.92 | -0.44% | 139,147 |
| Aug 24, 2026 | 15.94 | 16.14 | 15.90 | 15.99 | 15.99 | 0.31% | 181,108 |
| Aug 21, 2026 | 16.13 | 16.13 | 15.90 | 15.94 | 15.94 | -0.06% | 274,548 |
| Aug 20, 2026 | 16.40 | 16.40 | 15.90 | 15.95 | 15.95 | -1.54% | 234,660 |
| Aug 19, 2026 | 16.09 | 16.75 | 15.81 | 16.20 | 16.20 | 1.89% | 1,103,672 |
| Aug 18, 2026 | 16.00 | 16.24 | 15.82 | 15.90 | 15.90 | -0.81% | 287,053 |
| Aug 17, 2026 | 16.25 | 16.45 | 15.98 | 16.03 | 16.03 | -0.62% | 343,406 |
| Aug 13, 2026 | 16.49 | 16.50 | 16.04 | 16.13 | 16.13 | -1.22% | 294,956 |
| Aug 12, 2026 | 16.52 | 16.95 | 16.25 | 16.33 | 16.33 | 0.18% | 391,787 |
| Aug 11, 2026 | 16.51 | 16.51 | 16.26 | 16.30 | 16.30 | -0.67% | 122,035 |
| Aug 10, 2026 | 16.40 | 16.62 | 16.31 | 16.41 | 16.41 | 0.18% | 94,728 |
| Aug 7, 2026 | 16.80 | 16.80 | 16.30 | 16.38 | 16.38 | -0.97% | 152,415 |
| Aug 6, 2026 | 16.80 | 16.85 | 16.30 | 16.54 | 16.54 | -1.02% | 178,972 |
| Aug 5, 2026 | 16.17 | 17.79 | 16.00 | 16.71 | 16.71 | 3.34% | 4,004,541 |
| Aug 4, 2026 | 16.25 | 16.30 | 16.05 | 16.17 | 16.17 | -0.49% | 164,727 |
| Aug 3, 2026 | 16.55 | 16.55 | 16.16 | 16.25 | 16.25 | -0.06% | 288,222 |
| Jul 31, 2026 | 16.24 | 16.60 | 16.10 | 16.26 | 16.26 | 0.12% | 411,954 |
| Jul 30, 2026 | 16.78 | 16.78 | 16.12 | 16.24 | 16.24 | -1.16% | 240,542 |
| Jul 29, 2026 | 16.78 | 16.78 | 16.12 | 16.43 | 16.43 | -2.26% | 366,118 |
| Jul 28, 2026 | 16.87 | 17.15 | 16.05 | 16.81 | 16.81 | 2.13% | 1,158,656 |
| Jul 27, 2026 | 16.48 | 17.18 | 16.21 | 16.46 | 16.46 | 2.11% | 934,460 |
| Jul 24, 2026 | 16.23 | 16.40 | 15.45 | 16.12 | 16.12 | 1.26% | 464,716 |
| Jul 23, 2026 | 17.00 | 17.00 | 15.75 | 15.92 | 15.92 | -5.18% | 386,987 |
| Jul 22, 2026 | 17.01 | 17.39 | 16.70 | 16.79 | 16.79 | -0.83% | 425,892 |
| Jul 21, 2026 | 17.41 | 17.45 | 16.90 | 16.93 | 16.93 | -1.46% | 316,514 |
| Jul 20, 2026 | 17.80 | 17.80 | 16.26 | 17.18 | 17.18 | -2.11% | 466,600 |
| Jul 17, 2026 | 17.98 | 17.98 | 17.49 | 17.55 | 17.55 | -1.57% | 325,649 |
| Jul 16, 2026 | 18.05 | 18.40 | 17.41 | 17.83 | 17.83 | -0.67% | 430,827 |
| Jul 15, 2026 | 17.86 | 18.05 | 17.80 | 17.95 | 17.95 | 2.05% | 225,919 |
| Jul 14, 2026 | 18.19 | 18.19 | 16.61 | 17.59 | 17.59 | -3.30% | 613,945 |
| Jul 13, 2026 | 18.03 | 18.44 | 18.00 | 18.19 | 18.19 | -1.03% | 192,099 |
| Jul 10, 2026 | 18.33 | 18.84 | 16.70 | 18.38 | 18.38 | -0.92% | 745,599 |
| Jul 9, 2026 | 18.56 | 18.78 | 18.40 | 18.55 | 18.55 | -0.05% | 234,691 |
| Jul 8, 2026 | 18.61 | 18.85 | 18.41 | 18.56 | 18.56 | -2.11% | 499,914 |
| Jul 7, 2026 | 18.86 | 19.25 | 18.30 | 18.96 | 18.96 | -0.42% | 989,289 |
| Jul 6, 2026 | 19.11 | 19.11 | 18.83 | 19.04 | 19.04 | -0.37% | 1,250,437 |
| Jul 3, 2026 | 19.19 | 19.39 | 18.71 | 19.11 | 19.11 | -0.42% | 507,539 |
| Jul 2, 2026 | 19.39 | 19.40 | 18.66 | 19.19 | 19.19 | 0.47% | 2,904,488 |
| Jul 1, 2026 | 18.50 | 19.35 | 18.22 | 19.10 | 19.10 | 2.74% | 4,801,779 |
| Jun 30, 2026 | 18.78 | 18.78 | 18.36 | 18.59 | 18.59 | 0.60% | 734,004 |
| Jun 29, 2026 | 19.30 | 19.30 | 18.13 | 18.48 | 18.48 | -3.65% | 1,374,951 |