Wah Nobel Chemicals Limited (PSX:WAHN)
Pakistan
· Delayed Price · Currency is PKR 250.26
-25.35 (-9.20%)
At close: Mar 6, 2026
Wah Nobel Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 275.61 | 280.00 | 250.00 | 250.26 | 250.26 | -9.20% | 727 |
| Mar 5, 2026 | 270.00 | 276.00 | 270.00 | 275.61 | 275.61 | 5.91% | 1,247 |
| Mar 4, 2026 | 262.00 | 270.61 | 251.01 | 260.22 | 260.22 | 5.78% | 1,802 |
| Mar 3, 2026 | 245.00 | 264.78 | 245.00 | 246.01 | 246.01 | 0.47% | 1,079 |
| Mar 2, 2026 | 244.85 | 289.00 | 244.85 | 244.85 | 244.85 | -10.00% | 4,013 |
| Feb 27, 2026 | 256.53 | 289.00 | 256.53 | 272.06 | 272.06 | -4.55% | 4,234 |
| Feb 26, 2026 | 291.00 | 291.00 | 280.00 | 285.03 | 285.03 | -2.00% | 2,257 |
| Feb 25, 2026 | 290.00 | 294.60 | 280.00 | 290.85 | 290.85 | 0.01% | 1,788 |
| Feb 24, 2026 | 288.00 | 292.80 | 272.50 | 290.81 | 290.81 | 1.69% | 1,944 |
| Feb 23, 2026 | 301.00 | 304.89 | 272.21 | 285.99 | 285.99 | -5.44% | 1,154 |
| Feb 20, 2026 | 301.17 | 308.00 | 301.16 | 302.44 | 302.44 | 0.43% | 518 |
| Feb 19, 2026 | 310.01 | 319.47 | 300.00 | 301.16 | 301.16 | -2.97% | 399 |
| Feb 18, 2026 | 311.11 | 326.00 | 289.94 | 310.37 | 310.37 | -3.66% | 1,101 |
| Feb 17, 2026 | 314.07 | 330.00 | 314.07 | 322.16 | 322.16 | 2.58% | 1,307 |
| Feb 16, 2026 | 335.22 | 335.22 | 301.70 | 314.07 | 314.07 | -6.31% | 1,917 |
| Feb 13, 2026 | 320.00 | 337.79 | 311.12 | 335.22 | 335.22 | 8.55% | 5,370 |
| Feb 12, 2026 | 333.61 | 338.49 | 300.25 | 308.83 | 308.83 | -7.43% | 1,270 |
| Feb 11, 2026 | 332.97 | 337.80 | 329.40 | 333.61 | 333.61 | 0.19% | 1,692 |
| Feb 10, 2026 | 333.11 | 339.90 | 326.00 | 332.97 | 332.97 | -2.06% | 337 |
| Feb 9, 2026 | 340.00 | 340.40 | 332.00 | 339.99 | 339.99 | 0.64% | 541 |
| Feb 6, 2026 | 341.99 | 341.99 | 320.00 | 337.84 | 337.84 | -0.65% | 919 |
| Feb 4, 2026 | 336.10 | 342.00 | 335.00 | 340.04 | 340.04 | -0.01% | 2,634 |
| Feb 3, 2026 | 344.74 | 347.00 | 340.00 | 340.07 | 340.07 | -0.59% | 1,144 |
| Feb 2, 2026 | 343.50 | 347.19 | 339.40 | 342.10 | 342.10 | 0.24% | 848 |
| Jan 30, 2026 | 342.50 | 342.50 | 305.89 | 341.27 | 341.27 | 0.41% | 2,081 |
| Jan 29, 2026 | 343.50 | 343.50 | 332.15 | 339.88 | 339.88 | 1.06% | 5,281 |
| Jan 28, 2026 | 336.05 | 345.50 | 336.05 | 336.31 | 336.31 | -1.66% | 3,466 |
| Jan 27, 2026 | 345.00 | 345.00 | 335.55 | 341.98 | 341.98 | -0.20% | 1,926 |
| Jan 26, 2026 | 349.00 | 349.00 | 340.50 | 342.68 | 342.68 | 0.06% | 1,619 |
| Jan 23, 2026 | 345.00 | 349.99 | 340.00 | 342.47 | 342.47 | -2.15% | 1,724 |
| Jan 22, 2026 | 344.97 | 350.00 | 340.00 | 350.00 | 350.00 | 2.38% | 3,884 |
| Jan 21, 2026 | 347.50 | 347.50 | 335.00 | 341.87 | 341.87 | -1.45% | 13,721 |
| Jan 20, 2026 | 345.40 | 354.50 | 345.40 | 346.89 | 346.89 | 0.43% | 1,535 |
| Jan 19, 2026 | 347.05 | 348.30 | 340.05 | 345.40 | 345.40 | -0.78% | 2,000 |
| Jan 16, 2026 | 355.00 | 355.00 | 347.00 | 348.10 | 348.10 | -0.54% | 750 |
| Jan 15, 2026 | 357.17 | 357.17 | 345.02 | 349.98 | 349.98 | -0.05% | 1,854 |
| Jan 14, 2026 | 353.00 | 359.00 | 348.40 | 350.17 | 350.17 | -2.62% | 4,589 |
| Jan 13, 2026 | 346.00 | 365.00 | 342.30 | 359.60 | 359.60 | 2.45% | 8,181 |
| Jan 12, 2026 | 351.00 | 359.99 | 347.10 | 350.99 | 350.99 | 1.15% | 10,692 |
| Jan 9, 2026 | 349.00 | 350.00 | 344.00 | 347.01 | 347.01 | 0.49% | 2,505 |
| Jan 8, 2026 | 345.00 | 350.99 | 341.00 | 345.32 | 345.32 | 0.49% | 5,157 |
| Jan 7, 2026 | 335.95 | 351.39 | 334.20 | 343.64 | 343.64 | 2.30% | 6,496 |
| Jan 6, 2026 | 334.00 | 336.81 | 334.00 | 335.92 | 335.92 | 0.64% | 1,590 |
| Jan 5, 2026 | 335.00 | 338.02 | 332.02 | 333.80 | 333.80 | 0.45% | 1,844 |
| Jan 2, 2026 | 336.00 | 337.50 | 332.00 | 332.29 | 332.29 | 0.07% | 1,605 |
| Jan 1, 2026 | 331.50 | 336.00 | 331.50 | 332.05 | 332.05 | 0.15% | 24,093 |
| Dec 31, 2025 | 331.00 | 333.06 | 331.00 | 331.55 | 331.55 | -0.45% | 869 |
| Dec 30, 2025 | 335.00 | 338.97 | 333.00 | 333.06 | 333.06 | -1.71% | 1,418 |
| Dec 29, 2025 | 337.01 | 339.68 | 332.20 | 338.84 | 338.84 | 0.54% | 885 |
| Dec 26, 2025 | 332.00 | 341.00 | 331.01 | 337.01 | 337.01 | 1.82% | 1,084 |
| Dec 24, 2025 | 331.01 | 334.00 | 331.01 | 331.00 | 331.00 | - | 138 |
| Dec 23, 2025 | 334.00 | 334.66 | 330.00 | 331.00 | 331.00 | -1.06% | 1,322 |
| Dec 22, 2025 | 334.66 | 334.66 | 331.28 | 334.53 | 334.53 | -0.04% | 320 |
| Dec 19, 2025 | 335.00 | 338.00 | 334.00 | 334.66 | 334.66 | 0.42% | 721 |
| Dec 18, 2025 | 335.10 | 342.00 | 328.30 | 333.25 | 333.25 | -0.53% | 13,014 |
| Dec 17, 2025 | 336.01 | 338.00 | 334.00 | 335.04 | 335.04 | -0.59% | 2,708 |
| Dec 16, 2025 | 341.00 | 347.99 | 336.30 | 337.03 | 337.03 | -1.07% | 4,298 |
| Dec 15, 2025 | 344.95 | 344.95 | 336.70 | 340.66 | 340.66 | 0.62% | 1,995 |
| Dec 12, 2025 | 345.80 | 349.99 | 336.00 | 338.56 | 338.56 | -0.66% | 769 |
| Dec 11, 2025 | 341.75 | 341.75 | 337.00 | 340.81 | 340.81 | -0.28% | 1,865 |
| Dec 10, 2025 | 340.00 | 345.00 | 337.25 | 341.75 | 341.75 | 1.48% | 4,012 |
| Dec 9, 2025 | 335.01 | 339.00 | 331.30 | 336.76 | 336.76 | 0.14% | 649 |
| Dec 8, 2025 | 337.00 | 337.00 | 335.01 | 336.29 | 336.29 | 0.53% | 3,214 |
| 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 |