Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 11.74
-0.23 (-1.92%)
At close: Oct 21, 2025
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.02 | 12.20 | 11.70 | 11.74 | 11.74 | -1.92% | 3,809,731 |
| Oct 20, 2025 | 12.34 | 12.40 | 11.90 | 11.97 | 11.97 | -1.56% | 5,097,323 |
| Oct 17, 2025 | 11.90 | 12.53 | 11.90 | 12.16 | 12.16 | 2.18% | 15,210,130 |
| Oct 16, 2025 | 11.25 | 12.16 | 11.25 | 11.90 | 11.90 | 6.34% | 9,969,734 |
| Oct 15, 2025 | 10.93 | 11.50 | 10.93 | 11.19 | 11.19 | 2.94% | 2,569,858 |
| Oct 14, 2025 | 10.80 | 11.05 | 10.77 | 10.87 | 10.87 | 2.26% | 1,958,593 |
| Oct 13, 2025 | 11.00 | 11.13 | 10.60 | 10.63 | 10.63 | -3.89% | 2,863,089 |
| Oct 10, 2025 | 11.12 | 11.36 | 10.91 | 11.06 | 11.06 | -0.72% | 4,468,966 |
| Oct 9, 2025 | 11.38 | 11.44 | 11.10 | 11.14 | 11.14 | -1.59% | 1,970,255 |
| Oct 8, 2025 | 11.40 | 11.69 | 11.10 | 11.32 | 11.32 | -1.82% | 3,519,933 |
| Oct 7, 2025 | 11.76 | 11.89 | 11.47 | 11.53 | 11.53 | -1.37% | 2,020,667 |
| Oct 6, 2025 | 12.32 | 12.32 | 11.65 | 11.69 | 11.69 | -4.49% | 4,409,383 |
| Oct 3, 2025 | 12.28 | 12.38 | 12.10 | 12.24 | 12.24 | -0.16% | 2,425,316 |
| Oct 2, 2025 | 11.96 | 12.60 | 11.96 | 12.26 | 12.26 | 2.77% | 8,514,657 |
| Oct 1, 2025 | 12.00 | 12.10 | 11.80 | 11.93 | 11.93 | -0.08% | 2,129,447 |
| 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 |