Wah Nobel Chemicals Limited (PSX:WAHN)
Pakistan · Delayed Price · Currency is PKR 407.38
-2.79 (-0.68%)
At close: Sep 5, 2025
Wah Nobel Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 417.00 | 418.00 | 403.00 | 405.44 | 405.44 | -0.48% | 8,702 |
| Sep 5, 2025 | 410.17 | 418.99 | 405.00 | 407.38 | 407.38 | -0.68% | 4,119 |
| Sep 4, 2025 | 414.00 | 428.00 | 405.00 | 410.17 | 410.17 | -1.22% | 7,764 |
| Sep 3, 2025 | 409.00 | 435.00 | 400.01 | 415.23 | 415.23 | 3.30% | 25,189 |
| Sep 2, 2025 | 394.10 | 403.00 | 394.05 | 401.96 | 401.96 | 1.84% | 6,840 |
| Sep 1, 2025 | 401.00 | 402.99 | 394.00 | 394.70 | 394.70 | -1.67% | 5,493 |
| Aug 29, 2025 | 406.90 | 410.00 | 400.00 | 401.40 | 401.40 | -0.63% | 4,867 |
| Aug 28, 2025 | 408.90 | 408.90 | 396.00 | 403.94 | 403.94 | 0.92% | 2,765 |
| Aug 27, 2025 | 408.90 | 413.19 | 400.00 | 400.24 | 400.24 | -0.78% | 5,749 |
| Aug 26, 2025 | 402.85 | 408.98 | 396.00 | 403.37 | 403.37 | 0.13% | 2,718 |
| Aug 25, 2025 | 413.09 | 418.00 | 401.26 | 402.83 | 402.83 | -2.48% | 7,183 |
| Aug 22, 2025 | 405.06 | 419.48 | 400.00 | 413.09 | 413.09 | 0.78% | 2,628 |
| Aug 21, 2025 | 430.00 | 434.00 | 402.02 | 409.90 | 409.90 | -3.38% | 12,617 |
| Aug 20, 2025 | 400.00 | 425.00 | 395.00 | 424.26 | 424.26 | 6.81% | 14,654 |
| Aug 19, 2025 | 390.00 | 400.00 | 390.00 | 397.22 | 397.22 | 2.39% | 24,479 |
| Aug 18, 2025 | 394.98 | 394.98 | 385.20 | 387.95 | 387.95 | -0.07% | 958 |
| Aug 15, 2025 | 396.00 | 396.00 | 385.02 | 388.24 | 388.24 | -0.43% | 1,767 |
| Aug 13, 2025 | 390.00 | 402.00 | 381.53 | 389.92 | 389.92 | 0.97% | 1,385 |
| Aug 12, 2025 | 390.91 | 391.80 | 381.00 | 386.17 | 386.17 | -1.22% | 3,021 |
| Aug 11, 2025 | 390.00 | 391.99 | 382.07 | 390.92 | 390.92 | 0.75% | 4,377 |
| Aug 8, 2025 | 394.98 | 394.98 | 387.00 | 388.01 | 388.01 | -0.60% | 2,197 |
| Aug 7, 2025 | 388.00 | 394.99 | 388.00 | 390.34 | 390.34 | -0.01% | 3,594 |
| Aug 6, 2025 | 401.90 | 401.90 | 388.00 | 390.39 | 390.39 | -1.22% | 8,903 |
| Aug 5, 2025 | 375.01 | 400.00 | 375.01 | 395.23 | 395.23 | 1.25% | 22,944 |
| Aug 4, 2025 | 399.00 | 400.00 | 387.00 | 390.34 | 390.34 | -0.94% | 10,752 |
| Aug 1, 2025 | 395.00 | 399.00 | 387.01 | 394.06 | 394.06 | 1.29% | 6,904 |
| Jul 31, 2025 | 385.10 | 396.70 | 385.00 | 389.03 | 389.03 | 0.32% | 8,746 |
| Jul 30, 2025 | 376.00 | 410.00 | 375.00 | 387.79 | 387.79 | 1.74% | 44,858 |
| Jul 29, 2025 | 399.99 | 402.00 | 375.01 | 381.16 | 381.16 | -4.62% | 46,605 |
| Jul 28, 2025 | 406.00 | 406.53 | 390.00 | 399.62 | 399.62 | 8.13% | 126,639 |
| Jul 25, 2025 | 368.98 | 369.57 | 368.00 | 369.57 | 369.57 | 10.00% | 27,654 |
| Jul 24, 2025 | 314.99 | 335.97 | 314.00 | 335.97 | 335.97 | 10.00% | 34,050 |
| Jul 23, 2025 | 314.99 | 316.00 | 303.00 | 305.43 | 305.43 | -1.53% | 33,090 |
| Jul 22, 2025 | 303.05 | 312.50 | 302.00 | 310.17 | 310.17 | 2.37% | 3,468 |
| Jul 21, 2025 | 305.11 | 305.11 | 302.00 | 303.00 | 303.00 | -1.01% | 3,037 |
| Jul 18, 2025 | 311.00 | 311.00 | 304.00 | 306.09 | 306.09 | -0.71% | 4,225 |
| Jul 17, 2025 | 308.46 | 313.50 | 304.10 | 308.27 | 308.27 | -0.55% | 5,886 |
| Jul 16, 2025 | 310.10 | 319.00 | 305.00 | 309.98 | 309.98 | -0.63% | 4,869 |
| Jul 15, 2025 | 325.00 | 333.33 | 311.00 | 311.96 | 311.96 | -2.33% | 11,498 |
| Jul 14, 2025 | 319.00 | 325.00 | 308.01 | 319.41 | 319.41 | 1.41% | 31,172 |
| Jul 11, 2025 | 303.10 | 315.00 | 303.05 | 314.97 | 314.97 | 2.48% | 10,928 |
| Jul 10, 2025 | 307.90 | 310.00 | 301.22 | 307.35 | 307.35 | -0.22% | 9,143 |
| Jul 9, 2025 | 304.10 | 316.00 | 304.10 | 308.04 | 308.04 | 1.58% | 2,811 |
| Jul 8, 2025 | 322.16 | 323.00 | 300.00 | 303.26 | 303.26 | -4.49% | 21,717 |
| Jul 7, 2025 | 310.00 | 333.33 | 310.00 | 317.50 | 317.50 | 3.37% | 8,746 |
| Jul 4, 2025 | 317.00 | 317.00 | 307.00 | 307.15 | 307.15 | -1.56% | 934 |
| Jul 3, 2025 | 315.00 | 319.99 | 309.99 | 312.02 | 312.02 | -1.58% | 6,320 |
| Jul 2, 2025 | 305.00 | 321.00 | 305.00 | 317.03 | 317.03 | 0.64% | 13,005 |
| Jul 1, 2025 | 312.00 | 317.97 | 300.02 | 315.00 | 315.00 | 0.97% | 11,731 |
| Jun 30, 2025 | 305.00 | 319.90 | 303.14 | 311.97 | 311.97 | 3.23% | 20,737 |