Waves Home Appliances Limited (PSX:WAVESAPP)
Pakistan · Delayed Price · Currency is PKR 8.08
0.00 (0.00%)
At close: May 25, 2026
Waves Home Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.71 | 8.19 | 7.71 | 8.08 | 8.08 | 5.07% | 2,705,877 |
| May 22, 2026 | 7.85 | 7.90 | 7.60 | 7.69 | 7.69 | -1.16% | 1,157,450 |
| May 21, 2026 | 7.80 | 7.91 | 7.72 | 7.78 | 7.78 | 0.65% | 1,018,887 |
| May 20, 2026 | 7.97 | 7.97 | 7.70 | 7.73 | 7.73 | 0.13% | 1,013,082 |
| May 19, 2026 | 7.80 | 7.97 | 7.70 | 7.72 | 7.72 | -0.13% | 201,972 |
| May 18, 2026 | 8.01 | 8.05 | 7.68 | 7.73 | 7.73 | -3.37% | 1,203,973 |
| May 15, 2026 | 8.11 | 8.38 | 7.99 | 8.00 | 8.00 | -2.79% | 890,906 |
| May 14, 2026 | 8.11 | 8.48 | 8.11 | 8.23 | 8.23 | 1.11% | 1,600,053 |
| May 13, 2026 | 8.20 | 8.36 | 8.05 | 8.14 | 8.14 | -0.73% | 714,471 |
| May 12, 2026 | 8.41 | 8.60 | 8.15 | 8.20 | 8.20 | -2.38% | 924,351 |
| May 11, 2026 | 8.48 | 8.48 | 8.32 | 8.40 | 8.40 | -1.41% | 2,535,557 |
| May 8, 2026 | 8.45 | 8.78 | 8.32 | 8.52 | 8.52 | -0.35% | 2,283,959 |
| May 7, 2026 | 8.59 | 8.59 | 8.36 | 8.55 | 8.55 | 2.40% | 3,157,800 |
| May 6, 2026 | 7.90 | 8.47 | 7.90 | 8.35 | 8.35 | 5.70% | 2,756,389 |
| May 5, 2026 | 7.72 | 7.96 | 7.61 | 7.90 | 7.90 | -1.13% | 250,055 |
| May 4, 2026 | 7.89 | 8.10 | 7.80 | 7.99 | 7.99 | 2.57% | 1,379,148 |
| Apr 30, 2026 | 7.95 | 7.95 | 7.60 | 7.79 | 7.79 | -3.11% | 1,169,452 |
| Apr 29, 2026 | 8.26 | 8.47 | 8.01 | 8.04 | 8.04 | -2.66% | 745,329 |
| Apr 28, 2026 | 8.43 | 8.50 | 8.20 | 8.26 | 8.26 | -1.90% | 1,158,240 |
| Apr 27, 2026 | 8.48 | 8.48 | 8.31 | 8.42 | 8.42 | 1.94% | 2,635,681 |
| Apr 24, 2026 | 8.30 | 8.33 | 8.16 | 8.26 | 8.26 | -1.20% | 817,512 |
| Apr 23, 2026 | 8.34 | 8.57 | 8.33 | 8.36 | 8.36 | 0.24% | 1,360,936 |
| Apr 22, 2026 | 8.69 | 8.70 | 8.27 | 8.34 | 8.34 | -3.92% | 1,666,197 |
| Apr 21, 2026 | 8.65 | 8.79 | 8.50 | 8.68 | 8.68 | 0.35% | 4,985,349 |
| Apr 20, 2026 | 8.18 | 8.70 | 8.03 | 8.65 | 8.65 | 3.72% | 6,709,566 |
| Apr 17, 2026 | 7.99 | 8.41 | 7.90 | 8.34 | 8.34 | 5.97% | 7,675,294 |
| Apr 16, 2026 | 7.80 | 7.99 | 7.70 | 7.87 | 7.87 | 1.29% | 1,735,700 |
| Apr 15, 2026 | 7.89 | 7.93 | 7.65 | 7.77 | 7.77 | 2.37% | 2,269,407 |
| Apr 14, 2026 | 7.50 | 7.68 | 7.50 | 7.59 | 7.59 | 2.71% | 1,893,000 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.26 | 7.39 | 7.39 | -5.50% | 1,667,461 |
| Apr 10, 2026 | 7.74 | 7.87 | 7.71 | 7.82 | 7.82 | 2.62% | 1,386,046 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.57 | 7.62 | 7.62 | -7.30% | 3,870,887 |
| Apr 8, 2026 | 8.10 | 8.27 | 7.92 | 8.22 | 8.22 | 9.02% | 6,112,401 |
| Apr 7, 2026 | 7.49 | 7.65 | 7.35 | 7.54 | 7.54 | 1.34% | 4,338,302 |
| Apr 6, 2026 | 7.15 | 7.60 | 7.15 | 7.44 | 7.44 | 3.05% | 1,281,974 |
| Apr 3, 2026 | 7.20 | 7.48 | 7.18 | 7.22 | 7.22 | -1.37% | 910,278 |
| Apr 2, 2026 | 7.45 | 7.45 | 7.16 | 7.32 | 7.32 | -3.43% | 872,555 |
| Apr 1, 2026 | 7.36 | 7.60 | 7.36 | 7.58 | 7.58 | 5.72% | 1,656,158 |
| Mar 31, 2026 | 7.18 | 7.29 | 7.07 | 7.17 | 7.17 | 1.70% | 2,291,155 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.00 | 7.05 | 7.05 | -5.62% | 1,372,883 |
| Mar 27, 2026 | 7.80 | 7.88 | 7.43 | 7.47 | 7.47 | -1.45% | 531,515 |
| Mar 26, 2026 | 7.90 | 7.96 | 7.55 | 7.58 | 7.58 | -4.89% | 969,770 |
| Mar 25, 2026 | 7.74 | 8.00 | 7.62 | 7.97 | 7.97 | 4.87% | 1,456,649 |
| Mar 24, 2026 | 7.75 | 8.00 | 7.56 | 7.60 | 7.60 | -0.39% | 862,032 |
| Mar 19, 2026 | 7.60 | 7.75 | 7.42 | 7.63 | 7.63 | -0.78% | 340,283 |
| Mar 18, 2026 | 7.60 | 7.88 | 7.51 | 7.69 | 7.69 | 2.53% | 283,217 |
| Mar 17, 2026 | 7.52 | 7.70 | 7.43 | 7.50 | 7.50 | -0.13% | 262,371 |
| Mar 16, 2026 | 7.74 | 7.75 | 7.50 | 7.51 | 7.51 | -2.85% | 1,135,354 |
| Mar 13, 2026 | 7.79 | 7.79 | 7.51 | 7.73 | 7.73 | 1.05% | 748,703 |
| Mar 12, 2026 | 7.56 | 7.70 | 7.40 | 7.65 | 7.65 | 1.32% | 426,549 |