Wasl Mobility Modaraba (PSX:WASL)
Pakistan
· Delayed Price · Currency is PKR 6.96
+0.35 (5.30%)
At close: Dec 5, 2025
Wasl Mobility Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.89 | 7.20 | 6.70 | 6.96 | 6.96 | 5.30% | 6,472,229 |
| Dec 4, 2025 | 6.38 | 6.97 | 6.15 | 6.61 | 6.61 | 6.27% | 4,938,078 |
| Dec 3, 2025 | 6.30 | 6.39 | 6.16 | 6.22 | 6.22 | -0.16% | 884,887 |
| Dec 2, 2025 | 6.40 | 6.47 | 6.15 | 6.23 | 6.23 | -1.89% | 903,019 |
| Dec 1, 2025 | 6.20 | 6.67 | 6.20 | 6.35 | 6.35 | 2.42% | 1,140,534 |
| Nov 28, 2025 | 6.24 | 6.30 | 6.15 | 6.20 | 6.20 | -0.32% | 568,392 |
| Nov 27, 2025 | 6.20 | 6.35 | 6.11 | 6.22 | 6.22 | 0.48% | 595,793 |
| Nov 26, 2025 | 6.75 | 6.75 | 6.01 | 6.19 | 6.19 | -6.64% | 1,764,361 |
| Nov 25, 2025 | 6.93 | 6.93 | 6.60 | 6.63 | 6.63 | -2.50% | 1,176,532 |
| Nov 24, 2025 | 6.82 | 6.99 | 6.71 | 6.80 | 6.80 | -0.58% | 472,259 |
| Nov 21, 2025 | 6.99 | 7.03 | 6.81 | 6.84 | 6.84 | -1.16% | 1,175,181 |
| Nov 20, 2025 | 7.03 | 7.20 | 6.88 | 6.92 | 6.92 | -0.43% | 883,907 |
| Nov 19, 2025 | 6.89 | 7.25 | 6.89 | 6.95 | 6.95 | 0.29% | 3,135,627 |
| Nov 18, 2025 | 6.98 | 6.99 | 6.82 | 6.93 | 6.93 | -0.14% | 1,224,333 |
| Nov 17, 2025 | 6.95 | 7.01 | 6.75 | 6.94 | 6.94 | 0.58% | 1,049,989 |
| Nov 14, 2025 | 6.90 | 7.12 | 6.80 | 6.90 | 6.90 | 0.58% | 1,660,398 |
| Nov 13, 2025 | 6.69 | 7.37 | 6.56 | 6.86 | 6.86 | 5.21% | 7,544,946 |
| Nov 12, 2025 | 6.80 | 6.91 | 6.45 | 6.52 | 6.52 | -3.69% | 2,056,480 |
| Nov 11, 2025 | 7.18 | 7.18 | 6.73 | 6.77 | 6.77 | -4.65% | 1,960,503 |
| Nov 10, 2025 | 7.20 | 7.28 | 7.05 | 7.10 | 7.10 | 0.14% | 1,282,691 |
| Nov 7, 2025 | 7.35 | 7.49 | 7.00 | 7.09 | 7.09 | -3.54% | 4,443,901 |
| Nov 6, 2025 | 7.31 | 7.47 | 7.20 | 7.35 | 7.35 | 1.10% | 2,258,255 |
| Nov 5, 2025 | 7.33 | 7.70 | 7.22 | 7.27 | 7.27 | -0.82% | 3,023,489 |
| Nov 4, 2025 | 7.80 | 7.85 | 7.15 | 7.33 | 7.33 | -6.03% | 5,268,146 |
| Nov 3, 2025 | 7.20 | 7.99 | 7.16 | 7.80 | 7.80 | 11.11% | 13,060,310 |
| Oct 31, 2025 | 6.97 | 7.26 | 6.95 | 7.02 | 7.02 | 3.85% | 2,372,878 |
| Oct 30, 2025 | 7.16 | 7.28 | 6.70 | 6.76 | 6.76 | -4.52% | 2,508,156 |
| Oct 29, 2025 | 7.43 | 7.73 | 7.00 | 7.08 | 7.08 | -4.71% | 3,058,783 |
| Oct 28, 2025 | 8.31 | 8.45 | 7.31 | 7.43 | 7.43 | -10.05% | 10,537,950 |
| Oct 27, 2025 | 8.15 | 8.74 | 7.70 | 8.26 | 8.26 | 2.99% | 13,704,410 |
| Oct 24, 2025 | 8.16 | 8.74 | 7.90 | 8.02 | 8.02 | -1.72% | 11,338,570 |
| Oct 23, 2025 | 8.85 | 8.92 | 8.04 | 8.16 | 8.16 | -7.06% | 22,065,880 |
| Oct 22, 2025 | 8.00 | 8.78 | 7.58 | 8.78 | 8.78 | 12.85% | 21,158,220 |
| Oct 21, 2025 | 8.08 | 8.16 | 7.73 | 7.78 | 7.78 | -1.89% | 3,727,874 |
| Oct 20, 2025 | 7.65 | 8.30 | 7.50 | 7.93 | 7.93 | 3.93% | 7,954,472 |
| Oct 17, 2025 | 7.96 | 8.05 | 7.50 | 7.63 | 7.63 | -3.42% | 4,007,543 |
| Oct 16, 2025 | 8.39 | 8.46 | 7.85 | 7.90 | 7.90 | -4.59% | 8,556,758 |
| Oct 15, 2025 | 8.50 | 8.89 | 8.18 | 8.28 | 8.28 | 2.35% | 21,086,940 |
| Oct 14, 2025 | 9.20 | 9.24 | 7.80 | 8.09 | 8.09 | -8.07% | 41,804,700 |
| Oct 13, 2025 | 8.79 | 8.80 | 8.35 | 8.80 | 8.80 | 12.82% | 19,597,430 |
| Oct 10, 2025 | 7.10 | 7.80 | 7.10 | 7.80 | 7.80 | 14.71% | 22,305,947 |
| Oct 9, 2025 | 5.95 | 6.85 | 5.85 | 6.80 | 6.40 | 16.24% | 22,856,300 |
| Oct 8, 2025 | 5.67 | 6.22 | 5.67 | 5.85 | 5.50 | 2.63% | 4,673,648 |
| Oct 7, 2025 | 5.89 | 5.89 | 5.66 | 5.70 | 5.36 | -1.55% | 1,348,432 |
| Oct 6, 2025 | 5.96 | 6.00 | 5.60 | 5.79 | 5.45 | -2.85% | 1,234,393 |
| Oct 3, 2025 | 6.15 | 6.28 | 5.95 | 5.96 | 5.61 | -2.61% | 2,767,014 |
| Oct 2, 2025 | 6.33 | 6.47 | 6.10 | 6.12 | 5.76 | -1.77% | 2,759,292 |
| Oct 1, 2025 | 5.70 | 6.33 | 5.57 | 6.23 | 5.86 | 10.07% | 7,397,170 |
| Sep 30, 2025 | 6.10 | 6.10 | 5.60 | 5.66 | 5.33 | -5.35% | 3,828,004 |
| Sep 29, 2025 | 6.29 | 6.49 | 5.90 | 5.98 | 5.63 | -4.93% | 6,122,112 |
| Sep 26, 2025 | 6.60 | 6.73 | 6.17 | 6.29 | 5.92 | -3.97% | 6,679,988 |
| Sep 25, 2025 | 6.86 | 6.86 | 6.50 | 6.55 | 6.16 | -1.80% | 9,185,083 |
| Sep 24, 2025 | 6.83 | 7.37 | 6.56 | 6.67 | 6.28 | -1.04% | 36,530,410 |
| Sep 23, 2025 | 6.50 | 6.85 | 6.35 | 6.74 | 6.34 | 4.82% | 14,733,500 |
| Sep 22, 2025 | 6.12 | 6.78 | 5.82 | 6.43 | 6.05 | 4.55% | 21,837,540 |
| Sep 19, 2025 | 6.94 | 6.94 | 6.03 | 6.15 | 5.79 | -6.68% | 24,027,170 |
| Sep 18, 2025 | 5.85 | 6.59 | 5.83 | 6.59 | 6.20 | 17.89% | 44,608,020 |
| Sep 17, 2025 | 4.60 | 5.59 | 4.55 | 5.59 | 5.26 | 21.79% | 24,144,600 |
| Sep 16, 2025 | 4.85 | 4.95 | 4.50 | 4.59 | 4.32 | -5.17% | 4,633,401 |
| Sep 15, 2025 | 4.79 | 5.09 | 4.63 | 4.84 | 4.55 | 4.99% | 14,882,620 |
| Sep 12, 2025 | 4.22 | 4.82 | 4.22 | 4.61 | 4.34 | 9.50% | 14,072,560 |
| Sep 11, 2025 | 4.30 | 4.44 | 4.15 | 4.21 | 3.96 | - | 1,042,934 |
| Sep 10, 2025 | 4.16 | 4.41 | 4.10 | 4.21 | 3.96 | 1.45% | 1,364,073 |
| Sep 9, 2025 | 4.25 | 4.39 | 4.01 | 4.15 | 3.90 | -1.89% | 1,286,144 |
| Sep 8, 2025 | 4.44 | 4.49 | 4.19 | 4.23 | 3.98 | -2.31% | 1,580,499 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.31 | 4.33 | 4.07 | -2.70% | 1,747,120 |
| Sep 4, 2025 | 4.52 | 4.59 | 4.43 | 4.45 | 4.19 | -1.55% | 1,355,213 |
| Sep 3, 2025 | 4.59 | 4.64 | 4.51 | 4.52 | 4.25 | -0.22% | 1,216,831 |
| Sep 2, 2025 | 4.60 | 4.67 | 4.45 | 4.53 | 4.26 | 0.22% | 3,790,285 |
| Sep 1, 2025 | 4.49 | 4.60 | 4.45 | 4.52 | 4.25 | 0.67% | 986,390 |
| Aug 29, 2025 | 4.59 | 4.59 | 4.45 | 4.49 | 4.22 | -0.44% | 886,484 |
| Aug 28, 2025 | 4.49 | 4.59 | 4.49 | 4.51 | 4.24 | 0.45% | 809,525 |
| Aug 27, 2025 | 4.62 | 4.70 | 4.48 | 4.49 | 4.22 | -1.75% | 2,348,854 |
| Aug 26, 2025 | 4.47 | 4.65 | 4.47 | 4.57 | 4.30 | 1.56% | 2,144,052 |
| Aug 25, 2025 | 4.62 | 4.69 | 4.49 | 4.50 | 4.23 | -1.10% | 1,026,753 |
| Aug 22, 2025 | 4.49 | 4.69 | 4.35 | 4.55 | 4.28 | 2.94% | 2,576,808 |
| Aug 21, 2025 | 4.53 | 4.60 | 4.40 | 4.42 | 4.16 | -2.43% | 1,920,672 |
| Aug 20, 2025 | 4.61 | 4.70 | 4.52 | 4.53 | 4.26 | -0.66% | 2,481,392 |
| Aug 19, 2025 | 4.63 | 4.70 | 4.50 | 4.56 | 4.29 | -1.08% | 1,193,568 |
| Aug 18, 2025 | 4.50 | 4.70 | 4.41 | 4.61 | 4.34 | 2.44% | 2,049,230 |
| Aug 15, 2025 | 4.55 | 4.61 | 4.42 | 4.50 | 4.23 | 0.22% | 956,029 |
| Aug 13, 2025 | 4.56 | 4.60 | 4.45 | 4.49 | 4.22 | -0.66% | 1,383,996 |
| Aug 12, 2025 | 4.50 | 4.65 | 4.44 | 4.52 | 4.25 | 1.57% | 1,696,598 |
| Aug 11, 2025 | 4.65 | 4.70 | 4.43 | 4.45 | 4.19 | -2.20% | 2,233,854 |
| Aug 8, 2025 | 4.59 | 4.76 | 4.30 | 4.55 | 4.28 | -0.44% | 3,268,882 |
| Aug 7, 2025 | 4.78 | 4.95 | 4.54 | 4.57 | 4.30 | -3.18% | 7,552,475 |
| Aug 6, 2025 | 4.20 | 4.94 | 4.06 | 4.72 | 4.44 | 12.38% | 20,016,710 |
| Aug 5, 2025 | 4.30 | 4.34 | 4.05 | 4.20 | 3.95 | -0.24% | 743,689 |
| Aug 4, 2025 | 4.19 | 4.31 | 4.01 | 4.21 | 3.96 | 2.18% | 991,028 |
| Aug 1, 2025 | 4.35 | 4.35 | 4.06 | 4.12 | 3.88 | -4.85% | 1,843,410 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.21 | 4.33 | 4.07 | -0.46% | 1,061,496 |
| Jul 30, 2025 | 4.29 | 4.59 | 4.15 | 4.35 | 4.09 | 3.57% | 3,088,308 |
| Jul 29, 2025 | 4.58 | 4.58 | 4.12 | 4.20 | 3.95 | -6.25% | 3,076,023 |
| Jul 28, 2025 | 4.91 | 4.91 | 4.44 | 4.48 | 4.22 | -4.68% | 779,563 |
| Jul 25, 2025 | 4.51 | 4.80 | 4.31 | 4.70 | 4.42 | 5.38% | 3,961,022 |
| Jul 24, 2025 | 4.62 | 4.62 | 4.37 | 4.46 | 4.20 | -2.19% | 3,027,739 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.43 | 4.56 | 4.29 | -5.39% | 5,824,192 |
| Jul 22, 2025 | 4.94 | 5.06 | 4.70 | 4.82 | 4.54 | -3.21% | 15,558,710 |
| Jul 21, 2025 | 4.69 | 5.38 | 4.51 | 4.98 | 4.69 | 10.67% | 58,737,410 |
| Jul 18, 2025 | 4.54 | 4.60 | 4.32 | 4.50 | 4.23 | 0.22% | 7,559,616 |