Waves Corporation Limited (PSX:WAVES)
Pakistan · Delayed Price · Currency is PKR 8.90
-0.01 (-0.11%)
At close: Oct 19, 2026
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.91 | 8.93 | 8.75 | 8.90 | 8.90 | -0.11% | 413,397 |
| Oct 16, 2026 | 8.89 | 9.01 | 8.82 | 8.91 | 8.91 | 0.22% | 1,281,923 |
| Oct 15, 2026 | 8.78 | 8.97 | 8.70 | 8.89 | 8.89 | 1.25% | 1,247,526 |
| Oct 14, 2026 | 8.90 | 8.93 | 8.62 | 8.78 | 8.78 | -1.35% | 6,766,416 |
| Oct 13, 2026 | 8.95 | 9.04 | 8.85 | 8.90 | 8.90 | 0.45% | 1,526,382 |
| Oct 12, 2026 | 8.97 | 9.00 | 8.81 | 8.86 | 8.86 | -1.23% | 641,356 |
| Oct 9, 2026 | 8.89 | 9.06 | 8.80 | 8.97 | 8.97 | 0.90% | 328,263 |
| Oct 8, 2026 | 9.29 | 9.35 | 8.80 | 8.89 | 8.89 | -3.26% | 1,213,434 |
| Oct 7, 2026 | 8.66 | 9.27 | 8.66 | 9.19 | 9.19 | 4.79% | 2,271,721 |
| Oct 6, 2026 | 8.85 | 8.85 | 8.53 | 8.77 | 8.77 | 1.50% | 439,221 |
| Oct 5, 2026 | 8.88 | 8.93 | 8.55 | 8.64 | 8.64 | -3.03% | 590,062 |
| Oct 2, 2026 | 8.88 | 9.00 | 8.70 | 8.91 | 8.91 | -0.22% | 961,730 |
| Oct 1, 2026 | 9.05 | 9.09 | 8.89 | 8.93 | 8.93 | -0.78% | 1,010,970 |
| Sep 30, 2026 | 9.18 | 9.22 | 8.97 | 9.00 | 9.00 | -0.88% | 1,055,097 |
| Sep 29, 2026 | 9.01 | 9.30 | 9.01 | 9.08 | 9.08 | 0.78% | 1,949,142 |
| Sep 28, 2026 | 9.10 | 9.14 | 9.00 | 9.01 | 9.01 | -0.44% | 329,515 |
| Sep 25, 2026 | 9.12 | 9.27 | 8.92 | 9.05 | 9.05 | -0.77% | 2,260,058 |
| Sep 24, 2026 | 9.21 | 9.42 | 9.02 | 9.12 | 9.12 | -0.87% | 1,669,688 |
| Sep 23, 2026 | 9.00 | 9.36 | 8.90 | 9.20 | 9.20 | 3.37% | 2,588,443 |
| Sep 22, 2026 | 8.85 | 9.06 | 8.85 | 8.90 | 8.90 | -0.11% | 889,917 |
| Sep 21, 2026 | 9.02 | 9.06 | 8.89 | 8.91 | 8.91 | -1.00% | 670,086 |
| Sep 18, 2026 | 8.97 | 9.11 | 8.89 | 9.00 | 9.00 | 1.35% | 1,109,247 |
| 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 |