Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 11.93
-0.01 (-0.08%)
At close: Oct 1, 2025
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 12.21 | 12.30 | 11.90 | 11.94 | 11.94 | -2.05% | 3,574,685 |
| Sep 29, 2025 | 12.01 | 12.33 | 12.00 | 12.19 | 12.19 | 1.25% | 2,527,617 |
| Sep 26, 2025 | 12.16 | 12.33 | 11.91 | 12.04 | 12.04 | -0.74% | 4,051,782 |
| Sep 25, 2025 | 12.20 | 12.33 | 12.10 | 12.13 | 12.13 | -0.08% | 8,328,716 |
| Sep 24, 2025 | 12.12 | 12.48 | 12.01 | 12.14 | 12.14 | -0.41% | 3,396,900 |
| Sep 23, 2025 | 12.31 | 12.42 | 12.10 | 12.19 | 12.19 | -0.89% | 3,020,749 |
| Sep 22, 2025 | 12.75 | 12.75 | 12.20 | 12.30 | 12.30 | -2.54% | 3,580,309 |
| Sep 19, 2025 | 13.15 | 13.47 | 12.40 | 12.62 | 12.62 | -3.30% | 10,865,590 |
| Sep 18, 2025 | 12.10 | 13.22 | 12.00 | 13.05 | 13.05 | 8.57% | 26,256,050 |
| Sep 17, 2025 | 12.05 | 12.18 | 11.91 | 12.02 | 12.02 | 0.17% | 2,702,941 |
| Sep 16, 2025 | 11.98 | 12.24 | 11.93 | 12.00 | 12.00 | 0.76% | 4,821,340 |
| Sep 15, 2025 | 11.89 | 12.20 | 11.83 | 11.91 | 11.91 | 0.17% | 4,493,916 |
| Sep 12, 2025 | 12.17 | 12.25 | 11.85 | 11.89 | 11.89 | -2.30% | 2,681,539 |
| Sep 11, 2025 | 11.84 | 12.42 | 11.82 | 12.17 | 12.17 | 2.44% | 8,308,106 |
| Sep 10, 2025 | 12.10 | 12.20 | 11.82 | 11.88 | 11.88 | -1.82% | 4,889,718 |
| Sep 9, 2025 | 12.30 | 12.51 | 12.03 | 12.10 | 12.10 | -1.06% | 8,870,024 |
| Sep 8, 2025 | 12.30 | 12.60 | 12.15 | 12.23 | 12.23 | 0.16% | 9,163,029 |
| Sep 5, 2025 | 12.41 | 12.60 | 12.06 | 12.21 | 12.21 | -0.97% | 10,338,670 |
| Sep 4, 2025 | 12.25 | 12.70 | 11.76 | 12.33 | 12.33 | 2.66% | 20,997,450 |
| Sep 3, 2025 | 11.35 | 12.44 | 11.06 | 12.01 | 12.01 | 6.19% | 36,972,840 |
| Sep 2, 2025 | 11.85 | 11.90 | 11.20 | 11.31 | 11.31 | 3.10% | 30,837,820 |
| Sep 1, 2025 | 10.97 | 10.97 | 10.57 | 10.97 | 10.97 | 10.03% | 10,526,530 |
| Aug 29, 2025 | 9.64 | 10.48 | 9.60 | 9.97 | 9.97 | 1.84% | 23,678,800 |
| Aug 28, 2025 | 9.00 | 9.92 | 8.81 | 9.79 | 9.79 | 9.75% | 21,681,250 |
| Aug 27, 2025 | 9.06 | 9.20 | 8.90 | 8.92 | 8.92 | -2.09% | 2,477,615 |
| Aug 26, 2025 | 9.10 | 9.20 | 9.00 | 9.11 | 9.11 | 0.89% | 1,962,986 |
| Aug 25, 2025 | 9.00 | 9.20 | 8.84 | 9.03 | 9.03 | -0.11% | 3,226,415 |
| Aug 22, 2025 | 9.27 | 9.32 | 8.95 | 9.04 | 9.04 | -1.74% | 3,738,985 |
| Aug 21, 2025 | 9.80 | 9.86 | 9.02 | 9.20 | 9.20 | -2.85% | 17,802,970 |
| Aug 20, 2025 | 8.70 | 9.58 | 8.52 | 9.47 | 9.47 | 10.37% | 20,793,010 |
| Aug 19, 2025 | 8.26 | 8.75 | 8.26 | 8.58 | 8.58 | 3.50% | 3,610,791 |
| Aug 18, 2025 | 8.29 | 8.37 | 8.18 | 8.29 | 8.29 | 0.85% | 665,421 |
| Aug 15, 2025 | 8.25 | 8.32 | 8.20 | 8.22 | 8.22 | -0.48% | 568,988 |
| Aug 13, 2025 | 8.41 | 8.50 | 8.24 | 8.26 | 8.26 | -0.84% | 532,154 |
| Aug 12, 2025 | 8.36 | 8.50 | 8.30 | 8.33 | 8.33 | -0.36% | 805,041 |
| Aug 11, 2025 | 8.25 | 8.70 | 8.20 | 8.36 | 8.36 | 3.21% | 3,183,277 |
| Aug 8, 2025 | 8.21 | 8.25 | 8.02 | 8.10 | 8.10 | -1.82% | 1,310,517 |
| Aug 7, 2025 | 8.33 | 8.33 | 8.23 | 8.25 | 8.25 | -0.36% | 654,875 |
| Aug 6, 2025 | 8.25 | 8.37 | 8.25 | 8.28 | 8.28 | 0.36% | 341,093 |
| Aug 5, 2025 | 8.20 | 8.40 | 8.20 | 8.25 | 8.25 | 0.61% | 1,147,876 |
| Aug 4, 2025 | 8.25 | 8.27 | 8.18 | 8.20 | 8.20 | -0.49% | 948,792 |
| 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 |