Wah Nobel Chemicals Limited (PSX:WAHN)
Pakistan
· Delayed Price · Currency is PKR 272.23
-1.19 (-0.44%)
At close: Apr 28, 2026
Wah Nobel Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 273.42 | 279.99 | 272.00 | 272.23 | 272.23 | -0.44% | 190 |
| Apr 27, 2026 | 289.00 | 289.00 | 267.00 | 273.42 | 273.42 | -2.15% | 873 |
| Apr 24, 2026 | 260.80 | 289.00 | 251.13 | 279.42 | 279.42 | 0.14% | 1,333 |
| Apr 23, 2026 | 289.90 | 289.90 | 270.01 | 279.02 | 279.02 | -0.33% | 361 |
| Apr 22, 2026 | 282.00 | 282.00 | 278.50 | 279.94 | 279.94 | -0.64% | 578 |
| Apr 21, 2026 | 275.05 | 282.00 | 275.02 | 281.75 | 281.75 | 0.62% | 857 |
| Apr 20, 2026 | 283.00 | 283.50 | 278.90 | 280.01 | 280.01 | -1.31% | 841 |
| Apr 17, 2026 | 284.00 | 284.00 | 280.00 | 283.74 | 283.74 | 3.78% | 2,099 |
| Apr 16, 2026 | 268.00 | 283.90 | 268.00 | 273.41 | 273.41 | 2.01% | 3,421 |
| Apr 15, 2026 | 266.00 | 273.00 | 266.00 | 268.01 | 268.01 | 1.97% | 2,375 |
| Apr 14, 2026 | 260.00 | 265.50 | 250.11 | 262.84 | 262.84 | 5.20% | 2,715 |
| Apr 13, 2026 | 245.55 | 261.00 | 245.55 | 249.85 | 249.85 | -5.36% | 592 |
| Apr 10, 2026 | 259.00 | 263.99 | 254.30 | 263.99 | 263.99 | 5.23% | 3,893 |
| Apr 9, 2026 | 258.32 | 259.74 | 235.64 | 250.86 | 250.86 | -4.19% | 4,245 |
| Apr 8, 2026 | 253.77 | 267.10 | 248.05 | 261.82 | 261.82 | 7.38% | 10,274 |
| Apr 7, 2026 | 247.50 | 248.85 | 242.50 | 243.83 | 243.83 | - | 104 |
| Apr 6, 2026 | 243.12 | 250.00 | 241.00 | 243.83 | 243.83 | 1.17% | 622 |
| Apr 3, 2026 | 250.00 | 250.00 | 241.00 | 241.01 | 241.01 | - | 62 |
| Apr 2, 2026 | 238.19 | 258.00 | 238.18 | 241.01 | 241.01 | 1.20% | 3,886 |
| Apr 1, 2026 | 251.05 | 251.55 | 232.77 | 238.16 | 238.16 | -1.59% | 985 |
| Mar 31, 2026 | 245.58 | 245.58 | 240.00 | 242.00 | 242.00 | -0.47% | 2,254 |
| Mar 30, 2026 | 247.77 | 251.98 | 242.00 | 243.15 | 243.15 | -1.57% | 1,504 |
| Mar 27, 2026 | 248.50 | 267.00 | 233.75 | 247.02 | 247.02 | -4.89% | 2,617 |
| Mar 26, 2026 | 259.01 | 262.00 | 245.00 | 259.72 | 259.72 | -0.28% | 5,814 |
| Mar 25, 2026 | 265.89 | 265.89 | 259.00 | 260.44 | 260.44 | -1.71% | 2,303 |
| Mar 24, 2026 | 262.45 | 266.49 | 262.45 | 264.96 | 264.96 | 2.41% | 3,739 |
| Mar 19, 2026 | 259.00 | 259.00 | 239.30 | 258.72 | 258.72 | 3.49% | 735 |
| Mar 18, 2026 | 250.10 | 250.10 | 250.00 | 250.00 | 250.00 | - | 1,129 |
| Mar 17, 2026 | 260.00 | 260.00 | 246.00 | 250.00 | 250.00 | -3.48% | 1,063 |
| Mar 16, 2026 | 265.00 | 265.00 | 250.01 | 259.02 | 259.02 | 3.15% | 143 |
| Mar 13, 2026 | 258.03 | 260.00 | 249.90 | 251.12 | 251.12 | -2.68% | 1,163 |
| Mar 12, 2026 | 269.75 | 269.75 | 251.00 | 258.03 | 258.03 | -0.77% | 300 |
| Mar 11, 2026 | 243.16 | 265.85 | 243.16 | 260.02 | 260.02 | -1.78% | 786 |
| Mar 10, 2026 | 264.97 | 265.05 | 253.01 | 264.73 | 264.73 | 6.02% | 649 |
| Mar 9, 2026 | 250.31 | 251.00 | 225.23 | 249.70 | 249.70 | -0.22% | 1,248 |
| 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 |