Waves Home Appliances Limited (PSX:WAVESAPP)
Pakistan · Delayed Price · Currency is PKR 9.17
-0.02 (-0.22%)
At close: Aug 1, 2025
Waves Home Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.20 | 9.34 | 9.13 | 9.17 | 9.17 | -0.22% | 437,002 |
| Jul 31, 2025 | 9.39 | 9.39 | 9.12 | 9.19 | 9.19 | -0.86% | 747,808 |
| Jul 30, 2025 | 9.22 | 9.40 | 9.20 | 9.27 | 9.27 | 0.54% | 780,478 |
| Jul 29, 2025 | 9.45 | 9.67 | 9.13 | 9.22 | 9.22 | -1.50% | 12,593,920 |
| Jul 28, 2025 | 9.36 | 9.48 | 9.31 | 9.36 | 9.36 | 0.54% | 824,461 |
| Jul 25, 2025 | 9.35 | 9.45 | 9.26 | 9.31 | 9.31 | -0.43% | 1,764,460 |
| Jul 24, 2025 | 9.49 | 9.61 | 9.31 | 9.35 | 9.35 | -1.27% | 1,810,011 |
| Jul 23, 2025 | 9.55 | 9.68 | 9.40 | 9.47 | 9.47 | -0.42% | 1,814,111 |
| Jul 22, 2025 | 9.75 | 9.90 | 9.48 | 9.51 | 9.51 | -2.26% | 3,388,819 |
| Jul 21, 2025 | 9.50 | 9.94 | 9.50 | 9.73 | 9.73 | 2.75% | 9,760,855 |
| Jul 18, 2025 | 9.56 | 9.66 | 9.35 | 9.47 | 9.47 | -1.15% | 1,122,022 |
| Jul 17, 2025 | 9.62 | 9.80 | 9.54 | 9.58 | 9.58 | -0.31% | 3,744,594 |
| Jul 16, 2025 | 9.68 | 9.85 | 9.50 | 9.61 | 9.61 | -0.72% | 2,441,948 |
| Jul 15, 2025 | 10.00 | 10.01 | 9.61 | 9.68 | 9.68 | -2.62% | 2,133,835 |
| Jul 14, 2025 | 10.10 | 10.22 | 9.90 | 9.94 | 9.94 | -0.40% | 3,609,313 |
| Jul 11, 2025 | 9.95 | 10.30 | 9.94 | 9.98 | 9.98 | 0.10% | 3,361,155 |
| Jul 10, 2025 | 10.00 | 10.15 | 9.90 | 9.97 | 9.97 | -0.30% | 2,957,320 |
| Jul 9, 2025 | 10.38 | 10.48 | 9.91 | 10.00 | 10.00 | -3.38% | 7,405,884 |
| Jul 8, 2025 | 9.97 | 10.77 | 9.91 | 10.35 | 10.35 | 4.76% | 19,389,280 |
| Jul 7, 2025 | 9.73 | 9.98 | 9.56 | 9.88 | 9.88 | 1.65% | 4,273,208 |
| Jul 4, 2025 | 9.79 | 9.85 | 9.63 | 9.72 | 9.72 | -1.12% | 2,627,931 |
| Jul 3, 2025 | 9.82 | 10.00 | 9.75 | 9.83 | 9.83 | -0.91% | 1,740,782 |
| Jul 2, 2025 | 10.00 | 10.25 | 9.81 | 9.92 | 9.92 | -0.20% | 4,954,643 |
| Jul 1, 2025 | 9.80 | 10.22 | 9.72 | 9.94 | 9.94 | 2.79% | 8,255,057 |
| Jun 30, 2025 | 9.35 | 9.75 | 9.35 | 9.67 | 9.67 | 3.31% | 6,518,260 |
| Jun 27, 2025 | 9.30 | 9.54 | 9.22 | 9.36 | 9.36 | 0.75% | 1,898,087 |
| Jun 26, 2025 | 9.50 | 9.61 | 9.25 | 9.29 | 9.29 | -0.11% | 3,900,620 |
| Jun 25, 2025 | 8.92 | 9.43 | 8.92 | 9.30 | 9.30 | 3.45% | 12,058,470 |
| Jun 24, 2025 | 9.04 | 9.15 | 8.88 | 8.99 | 8.99 | 6.90% | 2,794,762 |
| Jun 23, 2025 | 8.75 | 8.98 | 8.31 | 8.41 | 8.41 | -7.17% | 1,871,472 |
| Jun 20, 2025 | 9.01 | 9.14 | 8.98 | 9.06 | 9.06 | 0.11% | 718,369 |
| Jun 19, 2025 | 9.20 | 9.35 | 9.00 | 9.05 | 9.05 | -0.98% | 1,218,158 |
| Jun 18, 2025 | 9.31 | 9.40 | 9.10 | 9.14 | 9.14 | -2.04% | 1,689,437 |
| Jun 17, 2025 | 9.50 | 9.52 | 9.22 | 9.33 | 9.33 | 0.11% | 2,117,431 |
| Jun 16, 2025 | 9.10 | 9.49 | 9.10 | 9.32 | 9.32 | 1.97% | 3,137,027 |
| Jun 13, 2025 | 9.00 | 9.35 | 9.00 | 9.14 | 9.14 | -2.97% | 1,897,351 |
| Jun 12, 2025 | 9.59 | 9.70 | 9.37 | 9.42 | 9.42 | -1.36% | 3,189,102 |
| Jun 11, 2025 | 9.62 | 9.83 | 9.50 | 9.55 | 9.55 | -0.62% | 2,712,165 |
| Jun 10, 2025 | 9.60 | 9.70 | 9.49 | 9.61 | 9.61 | 0.63% | 1,927,809 |
| Jun 5, 2025 | 9.60 | 9.73 | 9.47 | 9.55 | 9.55 | -0.21% | 1,852,671 |
| Jun 4, 2025 | 9.45 | 9.70 | 9.38 | 9.57 | 9.57 | 1.70% | 1,988,570 |
| Jun 3, 2025 | 9.41 | 9.55 | 9.35 | 9.41 | 9.41 | -0.63% | 1,391,939 |
| Jun 2, 2025 | 9.44 | 9.90 | 9.40 | 9.47 | 9.47 | 0.32% | 4,318,424 |
| May 30, 2025 | 9.50 | 9.75 | 9.39 | 9.44 | 9.44 | -0.63% | 1,214,195 |
| May 29, 2025 | 9.25 | 9.71 | 9.25 | 9.50 | 9.50 | 3.04% | 3,950,801 |
| May 27, 2025 | 9.61 | 9.69 | 9.19 | 9.22 | 9.22 | -4.26% | 5,865,071 |
| May 26, 2025 | 9.80 | 9.99 | 9.59 | 9.63 | 9.63 | -1.53% | 1,903,159 |
| May 23, 2025 | 9.71 | 9.99 | 9.50 | 9.78 | 9.78 | -1.41% | 2,949,278 |
| May 22, 2025 | 10.25 | 10.25 | 9.85 | 9.92 | 9.92 | -3.13% | 2,607,379 |
| May 21, 2025 | 10.25 | 10.50 | 10.03 | 10.24 | 10.24 | 1.89% | 12,765,300 |