Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 10.69
-0.09 (-0.83%)
At close: May 8, 2026
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.75 | 10.89 | 10.56 | 10.69 | 10.69 | -0.83% | 1,844,091 |
| May 7, 2026 | 10.42 | 10.95 | 10.42 | 10.78 | 10.78 | 3.75% | 6,687,849 |
| May 6, 2026 | 9.78 | 10.44 | 9.78 | 10.39 | 10.39 | 7.00% | 4,159,554 |
| May 5, 2026 | 9.70 | 9.89 | 9.50 | 9.71 | 9.71 | -1.42% | 1,508,419 |
| May 4, 2026 | 9.90 | 10.12 | 9.80 | 9.85 | 9.85 | 1.86% | 893,841 |
| Apr 30, 2026 | 9.76 | 9.76 | 9.47 | 9.67 | 9.67 | -2.22% | 1,536,335 |
| Apr 29, 2026 | 10.10 | 10.30 | 9.80 | 9.89 | 9.89 | -1.88% | 1,374,739 |
| Apr 28, 2026 | 10.34 | 10.34 | 10.02 | 10.08 | 10.08 | -2.61% | 1,303,105 |
| Apr 27, 2026 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | -0.29% | 1,063,859 |
| Apr 24, 2026 | 10.42 | 10.45 | 10.13 | 10.38 | 10.38 | -0.38% | 1,247,737 |
| Apr 23, 2026 | 10.50 | 10.54 | 10.10 | 10.42 | 10.42 | -0.48% | 1,119,989 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.34 | 10.47 | 10.47 | -2.60% | 2,449,275 |
| Apr 21, 2026 | 10.82 | 11.03 | 10.70 | 10.75 | 10.75 | -0.19% | 3,679,837 |
| Apr 20, 2026 | 11.18 | 11.24 | 10.45 | 10.77 | 10.77 | -4.10% | 7,552,784 |
| Apr 17, 2026 | 10.52 | 11.38 | 10.52 | 11.23 | 11.23 | 7.67% | 7,955,093 |
| Apr 16, 2026 | 10.40 | 10.47 | 10.01 | 10.43 | 10.43 | 0.97% | 2,588,205 |
| Apr 15, 2026 | 10.23 | 10.49 | 10.22 | 10.33 | 10.33 | 2.38% | 5,960,841 |
| Apr 14, 2026 | 9.71 | 10.19 | 9.71 | 10.09 | 10.09 | 4.24% | 6,168,460 |
| Apr 13, 2026 | 9.75 | 9.79 | 9.45 | 9.68 | 9.68 | -3.87% | 3,028,531 |
| Apr 10, 2026 | 10.03 | 10.25 | 10.00 | 10.07 | 10.07 | 1.00% | 3,498,804 |
| Apr 9, 2026 | 10.50 | 10.50 | 9.90 | 9.97 | 9.97 | -6.91% | 5,001,127 |
| Apr 8, 2026 | 10.59 | 10.72 | 10.22 | 10.71 | 10.71 | 10.19% | 3,936,164 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.52 | 9.72 | 9.72 | -1.82% | 2,808,666 |
| Apr 6, 2026 | 9.41 | 9.99 | 9.31 | 9.90 | 9.90 | 4.76% | 1,815,680 |
| Apr 3, 2026 | 9.01 | 9.75 | 9.01 | 9.45 | 9.45 | -1.77% | 1,046,617 |
| Apr 2, 2026 | 9.50 | 9.84 | 9.30 | 9.62 | 9.62 | -2.43% | 552,280 |
| Apr 1, 2026 | 9.55 | 10.08 | 9.55 | 9.86 | 9.86 | 4.23% | 1,628,819 |
| Mar 31, 2026 | 9.30 | 9.65 | 9.29 | 9.46 | 9.46 | 3.05% | 982,798 |
| Mar 30, 2026 | 9.61 | 9.86 | 9.10 | 9.18 | 9.18 | -4.47% | 1,514,735 |
| Mar 27, 2026 | 9.71 | 9.90 | 9.46 | 9.61 | 9.61 | -1.03% | 933,973 |
| Mar 26, 2026 | 10.15 | 10.15 | 9.60 | 9.71 | 9.71 | -4.05% | 4,618,453 |
| Mar 25, 2026 | 9.62 | 10.29 | 9.58 | 10.12 | 10.12 | 5.64% | 3,702,773 |
| Mar 24, 2026 | 9.87 | 9.89 | 9.51 | 9.58 | 9.58 | 2.13% | 1,044,292 |
| Mar 19, 2026 | 9.51 | 9.52 | 9.16 | 9.38 | 9.38 | -3.00% | 1,198,036 |
| Mar 18, 2026 | 9.47 | 9.75 | 9.30 | 9.67 | 9.67 | 4.31% | 910,013 |
| Mar 17, 2026 | 9.30 | 9.45 | 9.12 | 9.27 | 9.27 | 0.54% | 753,603 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.10 | 9.22 | 9.22 | -1.60% | 781,080 |
| Mar 13, 2026 | 9.51 | 9.60 | 9.30 | 9.37 | 9.37 | - | 515,926 |
| Mar 12, 2026 | 9.55 | 9.75 | 9.25 | 9.37 | 9.37 | -2.90% | 1,449,668 |
| Mar 11, 2026 | 9.50 | 9.86 | 9.36 | 9.65 | 9.65 | 1.47% | 1,482,191 |
| Mar 10, 2026 | 9.50 | 9.97 | 9.43 | 9.51 | 9.51 | 3.59% | 3,633,677 |
| Mar 9, 2026 | 9.22 | 9.50 | 9.18 | 9.18 | 9.18 | -10.00% | 3,920,457 |
| Mar 6, 2026 | 10.63 | 10.63 | 10.10 | 10.20 | 10.20 | -4.23% | 723,484 |
| Mar 5, 2026 | 9.90 | 10.74 | 9.90 | 10.65 | 10.65 | 6.93% | 2,582,837 |
| Mar 4, 2026 | 9.50 | 10.67 | 9.40 | 9.96 | 9.96 | 3.00% | 7,210,832 |
| Mar 3, 2026 | 9.78 | 10.28 | 9.35 | 9.67 | 9.67 | -6.93% | 7,984,128 |
| Mar 2, 2026 | 10.45 | 10.90 | 10.39 | 10.39 | 10.39 | -9.97% | 1,652,766 |
| Feb 27, 2026 | 11.60 | 11.67 | 11.25 | 11.54 | 11.54 | -0.86% | 1,417,403 |
| Feb 26, 2026 | 11.27 | 11.84 | 10.91 | 11.64 | 11.64 | 3.37% | 1,964,803 |
| Feb 25, 2026 | 11.35 | 11.65 | 11.01 | 11.26 | 11.26 | -0.35% | 14,232,190 |