Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 9.97
+0.18 (1.84%)
At close: Aug 29, 2025
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |