Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 8.24
+0.05 (0.61%)
At close: Aug 1, 2025
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.20 | 8.30 | 8.12 | 8.24 | 8.24 | 0.61% | 611,916 |
| Jul 31, 2025 | 8.34 | 8.36 | 8.14 | 8.19 | 8.19 | -0.97% | 1,397,283 |
| Jul 30, 2025 | 8.40 | 8.51 | 8.12 | 8.27 | 8.27 | -1.66% | 2,023,541 |
| Jul 29, 2025 | 8.45 | 8.80 | 8.37 | 8.41 | 8.41 | -0.47% | 10,313,490 |
| Jul 28, 2025 | 8.54 | 8.70 | 8.43 | 8.45 | 8.45 | -1.05% | 1,313,646 |
| Jul 25, 2025 | 8.74 | 8.74 | 8.41 | 8.54 | 8.54 | -2.29% | 2,383,877 |
| Jul 24, 2025 | 8.76 | 8.82 | 8.64 | 8.74 | 8.74 | 0.23% | 2,039,321 |
| Jul 23, 2025 | 8.93 | 8.95 | 8.63 | 8.72 | 8.72 | -2.35% | 2,553,118 |
| Jul 22, 2025 | 9.10 | 9.24 | 8.88 | 8.93 | 8.93 | -0.33% | 8,180,720 |
| Jul 21, 2025 | 8.40 | 9.15 | 8.40 | 8.96 | 8.96 | 8.87% | 27,871,490 |
| Jul 18, 2025 | 8.48 | 8.50 | 8.19 | 8.23 | 8.23 | -3.18% | 968,544 |
| Jul 17, 2025 | 8.35 | 8.53 | 8.32 | 8.50 | 8.50 | 1.80% | 688,902 |
| Jul 16, 2025 | 8.49 | 8.49 | 8.10 | 8.35 | 8.35 | 0.24% | 1,528,196 |
| Jul 15, 2025 | 8.72 | 8.72 | 8.02 | 8.33 | 8.33 | -4.14% | 3,725,093 |
| Jul 14, 2025 | 8.80 | 9.00 | 8.61 | 8.69 | 8.69 | -0.80% | 2,683,471 |
| Jul 11, 2025 | 8.63 | 9.09 | 8.61 | 8.76 | 8.76 | 1.74% | 8,679,054 |
| Jul 10, 2025 | 8.60 | 8.80 | 8.52 | 8.61 | 8.61 | 1.53% | 2,384,697 |
| Jul 9, 2025 | 8.83 | 8.83 | 8.43 | 8.48 | 8.48 | -2.86% | 4,011,374 |
| Jul 8, 2025 | 8.88 | 9.08 | 8.55 | 8.73 | 8.73 | 0.34% | 10,093,150 |
| Jul 7, 2025 | 8.00 | 8.84 | 8.00 | 8.70 | 8.70 | 8.75% | 14,163,300 |
| Jul 4, 2025 | 8.00 | 8.25 | 7.95 | 8.00 | 8.00 | -0.62% | 2,351,415 |
| Jul 3, 2025 | 8.07 | 8.16 | 7.90 | 8.05 | 8.05 | 0.63% | 2,558,585 |
| Jul 2, 2025 | 8.00 | 8.10 | 7.89 | 8.00 | 8.00 | 0.38% | 1,869,347 |
| Jul 1, 2025 | 7.85 | 8.37 | 7.85 | 7.97 | 7.97 | 1.66% | 5,894,112 |
| Jun 30, 2025 | 7.70 | 7.98 | 7.70 | 7.84 | 7.84 | 2.22% | 3,499,836 |
| Jun 27, 2025 | 7.61 | 7.82 | 7.61 | 7.67 | 7.67 | 0.39% | 1,471,658 |
| Jun 26, 2025 | 7.70 | 7.79 | 7.60 | 7.64 | 7.64 | -0.52% | 1,702,422 |
| Jun 25, 2025 | 7.54 | 7.87 | 7.54 | 7.68 | 7.68 | 1.59% | 9,829,426 |
| Jun 24, 2025 | 7.41 | 7.69 | 7.32 | 7.56 | 7.56 | 5.29% | 2,523,227 |
| Jun 23, 2025 | 7.49 | 7.62 | 7.03 | 7.18 | 7.18 | -6.39% | 1,474,366 |
| Jun 20, 2025 | 7.60 | 7.79 | 7.52 | 7.67 | 7.67 | 0.52% | 543,592 |
| Jun 19, 2025 | 7.73 | 7.94 | 7.60 | 7.63 | 7.63 | -1.17% | 1,569,413 |
| Jun 18, 2025 | 7.70 | 8.01 | 7.60 | 7.72 | 7.72 | -0.13% | 2,041,624 |
| Jun 17, 2025 | 7.81 | 7.90 | 7.70 | 7.73 | 7.73 | -1.02% | 1,682,449 |
| Jun 16, 2025 | 7.45 | 7.95 | 7.45 | 7.81 | 7.81 | 4.13% | 3,459,680 |
| Jun 13, 2025 | 7.69 | 7.70 | 7.43 | 7.50 | 7.50 | -2.47% | 2,005,725 |
| Jun 12, 2025 | 7.88 | 8.07 | 7.65 | 7.69 | 7.69 | -2.53% | 5,169,446 |
| Jun 11, 2025 | 7.95 | 8.03 | 7.84 | 7.89 | 7.89 | -1.13% | 1,096,066 |
| Jun 10, 2025 | 7.74 | 8.10 | 7.70 | 7.98 | 7.98 | 3.23% | 4,463,151 |
| Jun 5, 2025 | 7.76 | 7.82 | 7.68 | 7.73 | 7.73 | -0.51% | 892,247 |
| Jun 4, 2025 | 7.70 | 7.80 | 7.60 | 7.77 | 7.77 | 1.83% | 919,392 |
| Jun 3, 2025 | 7.87 | 7.90 | 7.60 | 7.63 | 7.63 | -2.18% | 1,905,696 |
| Jun 2, 2025 | 7.77 | 8.04 | 7.77 | 7.80 | 7.80 | 0.78% | 2,545,801 |
| May 30, 2025 | 7.80 | 7.92 | 7.69 | 7.74 | 7.74 | -0.13% | 1,504,364 |
| May 29, 2025 | 7.43 | 7.95 | 7.40 | 7.75 | 7.75 | 4.31% | 13,849,660 |
| May 27, 2025 | 7.52 | 7.56 | 7.42 | 7.43 | 7.43 | -0.80% | 1,155,200 |
| May 26, 2025 | 7.50 | 7.65 | 7.40 | 7.49 | 7.49 | 0.67% | 1,188,474 |
| May 23, 2025 | 7.51 | 7.58 | 7.42 | 7.44 | 7.44 | -1.98% | 904,969 |
| May 22, 2025 | 7.69 | 7.82 | 7.55 | 7.59 | 7.59 | -0.91% | 1,641,642 |
| May 21, 2025 | 7.71 | 7.78 | 7.52 | 7.66 | 7.66 | -0.52% | 2,411,044 |