Wah Nobel Chemicals Limited (PSX:WAHN)
Pakistan
· Delayed Price · Currency is PKR 334.52
-3.70 (-1.09%)
At close: Dec 5, 2025
Wah Nobel Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 341.00 | 341.00 | 330.00 | 334.52 | 334.52 | -1.09% | 6,594 |
| Dec 4, 2025 | 340.00 | 345.95 | 336.00 | 338.22 | 338.22 | -0.52% | 8,254 |
| Dec 3, 2025 | 340.00 | 342.95 | 335.00 | 340.00 | 340.00 | 0.14% | 5,773 |
| Dec 2, 2025 | 341.00 | 345.00 | 338.00 | 339.53 | 339.53 | -0.62% | 4,240 |
| Dec 1, 2025 | 348.95 | 348.95 | 341.00 | 341.65 | 341.65 | -0.67% | 4,740 |
| Nov 28, 2025 | 348.50 | 349.99 | 343.60 | 343.95 | 343.95 | -1.23% | 4,327 |
| Nov 27, 2025 | 346.99 | 355.00 | 345.60 | 348.22 | 348.22 | 0.79% | 2,031 |
| Nov 26, 2025 | 344.67 | 347.95 | 341.00 | 345.50 | 345.50 | 0.24% | 502 |
| Nov 25, 2025 | 345.00 | 347.99 | 340.10 | 344.67 | 344.67 | 0.85% | 1,097 |
| Nov 24, 2025 | 349.99 | 349.99 | 341.20 | 341.76 | 341.76 | -2.33% | 3,132 |
| Nov 21, 2025 | 354.95 | 354.95 | 340.05 | 349.93 | 349.93 | - | 137 |
| Nov 20, 2025 | 348.95 | 356.98 | 346.25 | 349.93 | 349.93 | 1.09% | 645 |
| Nov 19, 2025 | 349.80 | 349.80 | 346.01 | 346.16 | 346.16 | -1.11% | 470 |
| Nov 18, 2025 | 356.00 | 356.00 | 345.00 | 350.05 | 350.05 | -0.49% | 2,031 |
| Nov 17, 2025 | 365.00 | 373.95 | 350.00 | 351.79 | 351.79 | -4.45% | 40,901 |
| Nov 14, 2025 | 375.00 | 375.00 | 356.00 | 368.17 | 368.17 | 0.42% | 1,270 |
| Nov 13, 2025 | 364.00 | 370.00 | 354.00 | 366.64 | 366.64 | 0.52% | 414 |
| Nov 12, 2025 | 361.51 | 370.00 | 350.01 | 364.75 | 364.75 | 0.90% | 979 |
| Nov 11, 2025 | 371.35 | 371.35 | 361.01 | 361.51 | 361.51 | -2.65% | 916 |
| Nov 10, 2025 | 370.00 | 393.59 | 360.00 | 371.35 | 371.35 | 0.52% | 4,228 |
| Nov 7, 2025 | 363.50 | 369.99 | 360.00 | 369.43 | 369.43 | 2.61% | 23,743 |
| Nov 6, 2025 | 363.50 | 363.50 | 344.30 | 360.02 | 360.02 | -0.71% | 833 |
| Nov 5, 2025 | 351.10 | 363.90 | 351.10 | 362.58 | 362.58 | -0.04% | 8,973 |
| Nov 4, 2025 | 360.87 | 363.85 | 360.00 | 362.72 | 362.72 | 0.67% | 10,986 |
| Nov 3, 2025 | 362.00 | 362.00 | 353.00 | 360.32 | 360.32 | -0.04% | 21,467 |
| Oct 31, 2025 | 350.00 | 362.99 | 350.00 | 360.46 | 360.46 | 2.99% | 11,808 |
| Oct 30, 2025 | 350.00 | 354.99 | 342.11 | 350.00 | 350.00 | 2.51% | 27,362 |
| Oct 29, 2025 | 344.35 | 349.98 | 335.66 | 341.44 | 341.44 | 1.73% | 14,427 |
| Oct 28, 2025 | 350.00 | 355.00 | 321.00 | 335.64 | 335.64 | -4.44% | 37,848 |
| Oct 27, 2025 | 388.74 | 390.00 | 351.00 | 351.24 | 351.24 | -9.94% | 73,846 |
| Oct 24, 2025 | 390.02 | 391.00 | 388.00 | 390.00 | 390.00 | -0.02% | 1,262 |
| Oct 23, 2025 | 395.00 | 395.00 | 390.00 | 390.09 | 390.09 | -1.13% | 4,245 |
| Oct 22, 2025 | 400.00 | 405.99 | 393.00 | 394.54 | 394.54 | -1.36% | 4,429 |
| Oct 21, 2025 | 402.20 | 402.21 | 398.00 | 400.00 | 400.00 | -0.52% | 1,570 |
| Oct 20, 2025 | 412.29 | 412.29 | 401.11 | 402.10 | 402.10 | -2.47% | 3,614 |
| Oct 17, 2025 | 397.15 | 415.00 | 394.00 | 412.29 | 412.29 | 3.81% | 36,073 |
| Oct 16, 2025 | 407.97 | 407.97 | 395.00 | 397.15 | 397.15 | -3.24% | 3,254 |
| Oct 15, 2025 | 415.00 | 415.00 | 406.00 | 410.45 | 400.45 | 0.96% | 2,360 |
| Oct 14, 2025 | 395.00 | 416.00 | 395.00 | 406.54 | 396.64 | 3.12% | 22,925 |
| Oct 13, 2025 | 398.78 | 405.00 | 386.10 | 394.25 | 384.64 | -1.14% | 6,002 |
| Oct 10, 2025 | 398.00 | 405.00 | 395.00 | 398.78 | 389.06 | 0.38% | 2,139 |
| Oct 9, 2025 | 404.00 | 406.00 | 386.15 | 397.26 | 387.58 | 0.41% | 3,726 |
| Oct 8, 2025 | 399.86 | 399.97 | 390.15 | 395.64 | 386.00 | -1.06% | 1,776 |
| Oct 7, 2025 | 403.00 | 403.50 | 399.00 | 399.86 | 390.12 | -1.03% | 5,250 |
| Oct 6, 2025 | 406.00 | 410.50 | 400.00 | 404.04 | 394.20 | -0.50% | 15,003 |
| Oct 3, 2025 | 412.00 | 412.00 | 405.00 | 406.05 | 396.16 | -0.71% | 5,607 |
| Oct 2, 2025 | 410.00 | 412.00 | 407.00 | 408.96 | 399.00 | -0.60% | 3,866 |
| Oct 1, 2025 | 411.00 | 412.00 | 406.01 | 411.43 | 401.41 | 0.24% | 14,131 |
| Sep 30, 2025 | 415.99 | 426.00 | 410.00 | 410.44 | 400.44 | -1.10% | 8,996 |
| Sep 29, 2025 | 413.65 | 421.00 | 407.00 | 415.00 | 404.89 | 1.17% | 24,737 |
| Sep 26, 2025 | 409.88 | 414.75 | 400.00 | 410.20 | 400.21 | 0.08% | 25,409 |
| Sep 25, 2025 | 417.90 | 417.90 | 407.55 | 409.88 | 399.89 | 0.34% | 17,816 |
| Sep 24, 2025 | 417.40 | 435.00 | 405.54 | 408.50 | 398.55 | -1.65% | 33,100 |
| Sep 23, 2025 | 417.99 | 417.99 | 410.00 | 415.36 | 405.24 | 1.33% | 3,776 |
| Sep 22, 2025 | 421.00 | 421.00 | 409.00 | 409.91 | 399.92 | -1.90% | 9,919 |
| Sep 19, 2025 | 410.95 | 420.00 | 408.99 | 417.84 | 407.66 | 0.47% | 19,368 |
| Sep 18, 2025 | 417.90 | 421.00 | 408.10 | 415.88 | 405.75 | 0.46% | 11,230 |
| Sep 17, 2025 | 407.10 | 418.50 | 407.10 | 413.98 | 403.89 | 1.49% | 17,830 |
| Sep 16, 2025 | 408.57 | 412.50 | 406.00 | 407.91 | 397.97 | -0.16% | 7,367 |
| Sep 15, 2025 | 417.99 | 417.99 | 408.00 | 408.57 | 398.62 | -0.51% | 3,543 |
| Sep 12, 2025 | 414.49 | 419.00 | 407.00 | 410.65 | 400.65 | -0.93% | 10,638 |
| Sep 11, 2025 | 405.00 | 423.00 | 401.20 | 414.49 | 404.39 | 2.34% | 16,877 |
| Sep 10, 2025 | 406.00 | 406.00 | 400.10 | 405.00 | 395.13 | 0.38% | 3,577 |
| Sep 9, 2025 | 405.50 | 410.99 | 402.50 | 403.45 | 393.62 | -0.49% | 13,342 |
| Sep 8, 2025 | 417.00 | 418.00 | 403.00 | 405.44 | 395.56 | -0.48% | 8,702 |
| Sep 5, 2025 | 410.17 | 418.99 | 405.00 | 407.38 | 397.45 | -0.68% | 4,119 |
| Sep 4, 2025 | 414.00 | 428.00 | 405.00 | 410.17 | 400.18 | -1.22% | 7,764 |
| Sep 3, 2025 | 409.00 | 435.00 | 400.01 | 415.23 | 405.11 | 3.30% | 25,189 |
| Sep 2, 2025 | 394.10 | 403.00 | 394.05 | 401.96 | 392.17 | 1.84% | 6,840 |
| Sep 1, 2025 | 401.00 | 402.99 | 394.00 | 394.70 | 385.08 | -1.67% | 5,493 |
| Aug 29, 2025 | 406.90 | 410.00 | 400.00 | 401.40 | 391.62 | -0.63% | 4,867 |
| Aug 28, 2025 | 408.90 | 408.90 | 396.00 | 403.94 | 394.10 | 0.92% | 2,765 |
| Aug 27, 2025 | 408.90 | 413.19 | 400.00 | 400.24 | 390.49 | -0.78% | 5,749 |
| Aug 26, 2025 | 402.85 | 408.98 | 396.00 | 403.37 | 393.54 | 0.13% | 2,718 |
| Aug 25, 2025 | 413.09 | 418.00 | 401.26 | 402.83 | 393.02 | -2.48% | 7,183 |
| Aug 22, 2025 | 405.06 | 419.48 | 400.00 | 413.09 | 403.03 | 0.78% | 2,628 |
| Aug 21, 2025 | 430.00 | 434.00 | 402.02 | 409.90 | 399.91 | -3.38% | 12,617 |
| Aug 20, 2025 | 400.00 | 425.00 | 395.00 | 424.26 | 413.92 | 6.81% | 14,654 |
| Aug 19, 2025 | 390.00 | 400.00 | 390.00 | 397.22 | 387.54 | 2.39% | 24,479 |
| Aug 18, 2025 | 394.98 | 394.98 | 385.20 | 387.95 | 378.50 | -0.07% | 958 |
| Aug 15, 2025 | 396.00 | 396.00 | 385.02 | 388.24 | 378.78 | -0.43% | 1,767 |
| Aug 13, 2025 | 390.00 | 402.00 | 381.53 | 389.92 | 380.42 | 0.97% | 1,385 |
| Aug 12, 2025 | 390.91 | 391.80 | 381.00 | 386.17 | 376.76 | -1.22% | 3,021 |
| Aug 11, 2025 | 390.00 | 391.99 | 382.07 | 390.92 | 381.40 | 0.75% | 4,377 |
| Aug 8, 2025 | 394.98 | 394.98 | 387.00 | 388.01 | 378.56 | -0.60% | 2,197 |
| Aug 7, 2025 | 388.00 | 394.99 | 388.00 | 390.34 | 380.83 | -0.01% | 3,594 |
| Aug 6, 2025 | 401.90 | 401.90 | 388.00 | 390.39 | 380.88 | -1.22% | 8,903 |
| Aug 5, 2025 | 375.01 | 400.00 | 375.01 | 395.23 | 385.60 | 1.25% | 22,944 |
| Aug 4, 2025 | 399.00 | 400.00 | 387.00 | 390.34 | 380.83 | -0.94% | 10,752 |
| Aug 1, 2025 | 395.00 | 399.00 | 387.01 | 394.06 | 384.46 | 1.29% | 6,904 |
| Jul 31, 2025 | 385.10 | 396.70 | 385.00 | 389.03 | 379.55 | 0.32% | 8,746 |
| Jul 30, 2025 | 376.00 | 410.00 | 375.00 | 387.79 | 378.34 | 1.74% | 44,858 |
| Jul 29, 2025 | 399.99 | 402.00 | 375.01 | 381.16 | 371.87 | -4.62% | 46,605 |
| Jul 28, 2025 | 406.00 | 406.53 | 390.00 | 399.62 | 389.88 | 8.13% | 126,639 |
| Jul 25, 2025 | 368.98 | 369.57 | 368.00 | 369.57 | 360.57 | 10.00% | 27,654 |
| Jul 24, 2025 | 314.99 | 335.97 | 314.00 | 335.97 | 327.78 | 10.00% | 34,050 |
| Jul 23, 2025 | 314.99 | 316.00 | 303.00 | 305.43 | 297.99 | -1.53% | 33,090 |
| Jul 22, 2025 | 303.05 | 312.50 | 302.00 | 310.17 | 302.61 | 2.37% | 3,468 |
| Jul 21, 2025 | 305.11 | 305.11 | 302.00 | 303.00 | 295.62 | -1.01% | 3,037 |
| Jul 18, 2025 | 311.00 | 311.00 | 304.00 | 306.09 | 298.63 | -0.71% | 4,225 |