Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 9.00
+0.12 (1.35%)
At close: Sep 18, 2026
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.97 | 9.11 | 8.89 | 8.97 | 8.97 | 1.01% | 1,107,007 |
| Sep 17, 2026 | 8.73 | 8.96 | 8.73 | 8.88 | 8.88 | 1.02% | 578,880 |
| Sep 16, 2026 | 9.04 | 9.08 | 8.75 | 8.79 | 8.79 | -2.55% | 1,502,949 |
| Sep 15, 2026 | 9.00 | 9.12 | 8.99 | 9.02 | 9.02 | 0.56% | 1,402,304 |
| Sep 14, 2026 | 9.18 | 9.30 | 8.91 | 8.97 | 8.97 | -3.76% | 1,980,205 |
| Sep 11, 2026 | 9.43 | 9.50 | 9.03 | 9.32 | 9.32 | - | 1,598,259 |
| Sep 10, 2026 | 9.63 | 9.71 | 9.21 | 9.32 | 9.32 | -3.22% | 1,425,999 |
| Sep 9, 2026 | 9.62 | 9.88 | 9.58 | 9.63 | 9.63 | -1.03% | 1,188,925 |
| Sep 8, 2026 | 9.92 | 9.92 | 9.62 | 9.73 | 9.73 | -1.82% | 873,999 |
| Sep 7, 2026 | 9.96 | 10.02 | 9.86 | 9.91 | 9.91 | -0.90% | 613,618 |
| Sep 4, 2026 | 9.90 | 10.49 | 9.82 | 10.00 | 10.00 | 2.46% | 1,284,837 |
| Sep 3, 2026 | 9.90 | 9.95 | 9.60 | 9.76 | 9.76 | -0.41% | 887,050 |
| Sep 2, 2026 | 9.97 | 10.18 | 9.62 | 9.80 | 9.80 | -2.00% | 1,436,420 |
| Sep 1, 2026 | 10.24 | 10.32 | 9.93 | 10.00 | 10.00 | -1.86% | 5,833,976 |
| Aug 31, 2026 | 10.21 | 10.43 | 10.15 | 10.19 | 10.19 | 2.21% | 2,755,820 |
| Aug 28, 2026 | 9.99 | 10.08 | 9.90 | 9.97 | 9.97 | 0.10% | 2,367,871 |
| Aug 27, 2026 | 10.20 | 10.23 | 9.93 | 9.96 | 9.96 | -1.58% | 13,175,023 |
| Aug 25, 2026 | 10.18 | 10.25 | 10.06 | 10.12 | 10.12 | -0.69% | 823,640 |
| Aug 24, 2026 | 10.10 | 10.24 | 9.90 | 10.19 | 10.19 | 2.41% | 1,065,647 |
| Aug 21, 2026 | 10.00 | 10.12 | 9.65 | 9.95 | 9.95 | -0.80% | 2,232,792 |
| Aug 20, 2026 | 10.38 | 10.38 | 10.00 | 10.03 | 10.03 | -1.76% | 1,285,699 |
| Aug 19, 2026 | 10.28 | 10.31 | 10.12 | 10.21 | 10.21 | 0.69% | 668,875 |
| Aug 18, 2026 | 10.33 | 10.38 | 10.10 | 10.14 | 10.14 | -1.55% | 1,064,532 |
| Aug 17, 2026 | 10.44 | 10.44 | 10.25 | 10.30 | 10.30 | -0.29% | 1,103,205 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.29 | 10.33 | 10.33 | -0.77% | 965,120 |
| Aug 12, 2026 | 10.60 | 10.68 | 10.26 | 10.41 | 10.41 | -0.86% | 1,537,451 |
| Aug 11, 2026 | 10.80 | 10.80 | 10.41 | 10.50 | 10.50 | -2.60% | 1,779,953 |
| Aug 10, 2026 | 10.76 | 10.86 | 10.69 | 10.78 | 10.78 | 0.84% | 1,132,976 |
| Aug 7, 2026 | 10.78 | 10.92 | 10.65 | 10.69 | 10.69 | -0.65% | 5,395,447 |
| Aug 6, 2026 | 10.76 | 10.88 | 10.70 | 10.76 | 10.76 | 0.37% | 1,060,678 |
| Aug 5, 2026 | 10.71 | 10.85 | 10.61 | 10.72 | 10.72 | 0.85% | 709,572 |
| Aug 4, 2026 | 10.79 | 10.79 | 10.52 | 10.63 | 10.63 | -1.76% | 538,173 |
| Aug 3, 2026 | 10.77 | 10.90 | 10.70 | 10.82 | 10.82 | 1.41% | 2,584,133 |
| Jul 31, 2026 | 10.90 | 10.98 | 10.53 | 10.67 | 10.67 | -1.30% | 1,561,318 |
| Jul 30, 2026 | 10.70 | 11.02 | 10.30 | 10.81 | 10.81 | 2.17% | 15,597,907 |
| Jul 29, 2026 | 10.70 | 10.74 | 10.50 | 10.58 | 10.58 | -2.13% | 2,047,306 |
| Jul 28, 2026 | 11.24 | 11.45 | 10.77 | 10.81 | 10.81 | -1.28% | 7,204,255 |
| Jul 27, 2026 | 10.11 | 10.95 | 10.11 | 10.95 | 10.95 | 10.05% | 9,005,409 |
| Jul 24, 2026 | 10.15 | 10.34 | 9.90 | 9.95 | 9.95 | -2.26% | 3,586,626 |
| Jul 23, 2026 | 10.45 | 10.55 | 10.05 | 10.18 | 10.18 | -1.83% | 1,009,206 |
| Jul 22, 2026 | 10.62 | 10.62 | 10.21 | 10.37 | 10.37 | -2.17% | 612,108 |
| Jul 21, 2026 | 10.62 | 10.73 | 10.58 | 10.60 | 10.60 | 0.95% | 610,602 |
| Jul 20, 2026 | 10.45 | 10.70 | 10.25 | 10.50 | 10.50 | -0.94% | 983,009 |
| Jul 17, 2026 | 10.64 | 10.88 | 10.44 | 10.60 | 10.60 | -0.47% | 1,641,705 |
| Jul 16, 2026 | 10.43 | 10.69 | 10.43 | 10.65 | 10.65 | 2.11% | 2,024,881 |
| Jul 15, 2026 | 10.31 | 10.55 | 10.31 | 10.43 | 10.43 | 1.36% | 572,593 |
| Jul 14, 2026 | 10.60 | 10.69 | 10.24 | 10.29 | 10.29 | -4.46% | 2,130,405 |
| Jul 13, 2026 | 10.82 | 10.90 | 10.52 | 10.77 | 10.77 | -1.73% | 1,273,924 |
| Jul 10, 2026 | 11.01 | 11.18 | 10.87 | 10.96 | 10.96 | -0.45% | 1,538,918 |
| Jul 9, 2026 | 10.85 | 11.20 | 10.80 | 11.01 | 11.01 | 0.64% | 3,152,521 |