Waves Corporation Limited (PSX:WAVES)
Pakistan
· Delayed Price · Currency is PKR 10.20
-0.45 (-4.23%)
At close: Mar 6, 2026
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.63 | 10.63 | 10.10 | 10.20 | 10.20 | -4.23% | 723,484 |
| Mar 5, 2026 | 9.90 | 10.74 | 9.90 | 10.65 | 10.65 | 6.93% | 2,582,837 |
| Mar 4, 2026 | 9.50 | 10.67 | 9.40 | 9.96 | 9.96 | 3.00% | 7,210,832 |
| Mar 3, 2026 | 9.78 | 10.28 | 9.35 | 9.67 | 9.67 | -6.93% | 7,984,128 |
| Mar 2, 2026 | 10.45 | 10.90 | 10.39 | 10.39 | 10.39 | -9.97% | 1,652,766 |
| Feb 27, 2026 | 11.60 | 11.67 | 11.25 | 11.54 | 11.54 | -0.86% | 1,417,403 |
| Feb 26, 2026 | 11.27 | 11.84 | 10.91 | 11.64 | 11.64 | 3.37% | 1,964,803 |
| Feb 25, 2026 | 11.35 | 11.65 | 11.01 | 11.26 | 11.26 | -0.35% | 14,232,190 |
| Feb 24, 2026 | 11.51 | 11.69 | 10.95 | 11.30 | 11.30 | -1.74% | 4,823,126 |
| Feb 23, 2026 | 11.70 | 12.28 | 11.39 | 11.50 | 11.50 | -2.46% | 2,453,208 |
| Feb 20, 2026 | 12.60 | 13.20 | 11.29 | 11.79 | 11.79 | -5.98% | 7,014,958 |
| Feb 19, 2026 | 13.52 | 13.53 | 12.30 | 12.54 | 12.54 | -7.25% | 1,764,519 |
| Feb 18, 2026 | 13.10 | 13.59 | 13.10 | 13.52 | 13.52 | 3.52% | 1,744,480 |
| Feb 17, 2026 | 13.50 | 13.73 | 12.74 | 13.06 | 13.06 | -2.54% | 3,539,085 |
| Feb 16, 2026 | 14.42 | 14.42 | 13.21 | 13.40 | 13.40 | -7.07% | 3,786,969 |
| Feb 13, 2026 | 14.41 | 14.54 | 14.11 | 14.42 | 14.42 | 0.07% | 1,608,710 |
| Feb 12, 2026 | 15.00 | 15.00 | 14.00 | 14.41 | 14.41 | -3.16% | 3,574,294 |
| Feb 11, 2026 | 15.22 | 15.25 | 14.80 | 14.88 | 14.88 | -2.04% | 2,169,977 |
| Feb 10, 2026 | 15.69 | 15.79 | 15.01 | 15.19 | 15.19 | -2.75% | 2,208,345 |
| Feb 9, 2026 | 15.90 | 16.00 | 15.35 | 15.62 | 15.62 | -1.01% | 2,895,427 |
| Feb 6, 2026 | 16.40 | 16.40 | 15.51 | 15.78 | 15.78 | -4.01% | 7,216,152 |
| Feb 4, 2026 | 16.06 | 16.95 | 16.06 | 16.44 | 16.44 | 2.88% | 25,119,030 |
| Feb 3, 2026 | 15.39 | 16.20 | 15.26 | 15.98 | 15.98 | 5.06% | 15,680,180 |
| Feb 2, 2026 | 14.87 | 15.28 | 14.60 | 15.21 | 15.21 | 2.77% | 3,076,614 |
| Jan 30, 2026 | 15.20 | 15.23 | 14.65 | 14.80 | 14.80 | -1.46% | 1,970,320 |
| Jan 29, 2026 | 14.90 | 15.75 | 14.75 | 15.02 | 15.02 | 1.49% | 9,876,021 |
| Jan 28, 2026 | 15.09 | 15.10 | 14.75 | 14.80 | 14.80 | -1.20% | 10,786,330 |
| Jan 27, 2026 | 15.47 | 15.48 | 14.89 | 14.98 | 14.98 | -2.35% | 4,489,684 |
| Jan 26, 2026 | 15.96 | 16.11 | 15.02 | 15.34 | 15.34 | -2.04% | 5,470,011 |
| Jan 23, 2026 | 15.10 | 16.17 | 15.07 | 15.66 | 15.66 | 5.03% | 21,040,900 |
| Jan 22, 2026 | 14.41 | 15.00 | 14.41 | 14.91 | 14.91 | 3.47% | 6,832,488 |
| Jan 21, 2026 | 14.81 | 15.39 | 14.31 | 14.41 | 14.41 | -2.24% | 13,792,640 |
| Jan 20, 2026 | 13.40 | 14.81 | 13.40 | 14.74 | 14.74 | 9.51% | 28,199,340 |
| Jan 19, 2026 | 13.49 | 13.87 | 13.30 | 13.46 | 13.46 | -0.22% | 2,991,487 |
| Jan 16, 2026 | 13.42 | 13.57 | 13.40 | 13.49 | 13.49 | 1.89% | 1,892,522 |
| Jan 15, 2026 | 13.57 | 13.65 | 13.13 | 13.24 | 13.24 | -2.43% | 2,167,568 |
| Jan 14, 2026 | 13.91 | 13.97 | 13.51 | 13.57 | 13.57 | -2.16% | 1,644,836 |
| Jan 13, 2026 | 13.98 | 14.04 | 13.75 | 13.87 | 13.87 | -0.50% | 2,368,327 |
| Jan 12, 2026 | 14.22 | 14.26 | 13.91 | 13.94 | 13.94 | -1.90% | 2,553,078 |
| Jan 9, 2026 | 14.45 | 14.75 | 14.01 | 14.21 | 14.21 | -1.59% | 2,887,823 |
| Jan 8, 2026 | 14.25 | 14.83 | 14.20 | 14.44 | 14.44 | 1.40% | 9,730,411 |
| Jan 7, 2026 | 14.31 | 14.50 | 14.20 | 14.24 | 14.24 | -0.63% | 2,553,191 |
| Jan 6, 2026 | 14.22 | 14.83 | 14.04 | 14.33 | 14.33 | 1.13% | 10,328,460 |
| Jan 5, 2026 | 14.10 | 14.50 | 14.05 | 14.17 | 14.17 | 1.29% | 7,263,682 |
| Jan 2, 2026 | 13.40 | 14.25 | 13.38 | 13.99 | 13.99 | 4.79% | 10,710,520 |
| Jan 1, 2026 | 13.41 | 13.50 | 13.25 | 13.35 | 13.35 | -0.15% | 1,856,699 |
| Dec 31, 2025 | 13.20 | 13.60 | 13.08 | 13.37 | 13.37 | 2.06% | 3,516,060 |
| Dec 30, 2025 | 13.20 | 13.36 | 12.99 | 13.10 | 13.10 | 0.08% | 2,761,815 |
| Dec 29, 2025 | 13.50 | 13.51 | 13.02 | 13.09 | 13.09 | -2.31% | 10,655,070 |
| Dec 26, 2025 | 13.10 | 13.65 | 12.90 | 13.40 | 13.40 | 3.00% | 6,900,581 |
| Dec 24, 2025 | 13.06 | 13.30 | 12.99 | 13.01 | 13.01 | -0.84% | 1,591,585 |
| Dec 23, 2025 | 13.00 | 13.30 | 12.90 | 13.12 | 13.12 | 0.31% | 1,244,102 |
| Dec 22, 2025 | 13.26 | 13.34 | 13.02 | 13.08 | 13.08 | -1.36% | 1,128,065 |
| Dec 19, 2025 | 13.44 | 13.44 | 13.22 | 13.26 | 13.26 | -0.38% | 1,155,164 |
| Dec 18, 2025 | 13.48 | 13.49 | 13.30 | 13.31 | 13.31 | -1.04% | 803,769 |
| Dec 17, 2025 | 13.55 | 13.63 | 13.26 | 13.45 | 13.45 | -0.37% | 1,218,801 |
| Dec 16, 2025 | 13.78 | 13.92 | 13.45 | 13.50 | 13.50 | -1.53% | 2,832,253 |
| Dec 15, 2025 | 13.51 | 13.79 | 13.47 | 13.71 | 13.71 | 1.48% | 2,088,859 |
| Dec 12, 2025 | 13.50 | 13.73 | 13.48 | 13.51 | 13.51 | 0.07% | 2,463,650 |
| Dec 11, 2025 | 13.80 | 13.86 | 13.43 | 13.50 | 13.50 | -1.24% | 2,386,525 |
| Dec 10, 2025 | 13.86 | 14.15 | 13.56 | 13.67 | 13.67 | -0.51% | 6,439,474 |
| Dec 9, 2025 | 13.88 | 14.10 | 13.55 | 13.74 | 13.74 | 0.88% | 6,041,572 |
| Dec 8, 2025 | 13.24 | 13.84 | 13.10 | 13.62 | 13.62 | 3.34% | 5,911,367 |
| Dec 5, 2025 | 13.25 | 13.35 | 13.09 | 13.18 | 13.18 | 0.69% | 1,368,480 |
| Dec 4, 2025 | 13.03 | 13.20 | 12.95 | 13.09 | 13.09 | -0.53% | 1,919,680 |
| Dec 3, 2025 | 13.26 | 13.29 | 13.01 | 13.16 | 13.16 | -0.08% | 1,435,885 |
| Dec 2, 2025 | 13.34 | 13.70 | 13.09 | 13.17 | 13.17 | - | 5,243,419 |
| Dec 1, 2025 | 13.02 | 13.30 | 12.90 | 13.17 | 13.17 | 1.46% | 2,165,282 |
| Nov 28, 2025 | 13.11 | 13.35 | 12.90 | 12.98 | 12.98 | -0.54% | 2,865,982 |
| Nov 27, 2025 | 12.95 | 13.15 | 12.75 | 13.05 | 13.05 | 0.38% | 2,512,061 |
| Nov 26, 2025 | 13.25 | 13.35 | 12.61 | 13.00 | 13.00 | -1.89% | 9,824,945 |
| Nov 25, 2025 | 13.43 | 13.50 | 13.17 | 13.25 | 13.25 | -1.34% | 1,655,129 |
| Nov 24, 2025 | 13.50 | 13.65 | 13.04 | 13.43 | 13.43 | -0.74% | 2,052,089 |
| Nov 21, 2025 | 13.78 | 13.78 | 13.44 | 13.53 | 13.53 | -1.46% | 2,012,636 |
| Nov 20, 2025 | 13.80 | 14.05 | 13.56 | 13.73 | 13.73 | -1.15% | 2,267,137 |
| Nov 19, 2025 | 14.00 | 14.35 | 13.82 | 13.89 | 13.89 | -0.79% | 4,550,491 |
| Nov 18, 2025 | 14.35 | 14.64 | 13.93 | 14.00 | 14.00 | -1.48% | 4,341,448 |
| Nov 17, 2025 | 13.95 | 14.43 | 13.80 | 14.21 | 14.21 | 3.57% | 7,505,442 |
| Nov 14, 2025 | 13.80 | 14.16 | 13.66 | 13.72 | 13.72 | 0.37% | 5,224,224 |
| Nov 13, 2025 | 13.74 | 14.01 | 13.45 | 13.67 | 13.67 | -0.07% | 8,120,645 |
| Nov 12, 2025 | 14.01 | 14.35 | 13.50 | 13.68 | 13.68 | -1.37% | 6,576,401 |
| Nov 11, 2025 | 15.05 | 15.10 | 13.73 | 13.87 | 13.87 | -7.78% | 15,086,880 |
| Nov 10, 2025 | 14.55 | 15.43 | 14.42 | 15.04 | 15.04 | 3.37% | 13,137,440 |
| Nov 7, 2025 | 15.35 | 15.48 | 14.45 | 14.55 | 14.55 | -4.96% | 14,381,040 |
| Nov 6, 2025 | 15.89 | 16.18 | 15.10 | 15.31 | 15.31 | -1.86% | 30,082,990 |
| Nov 5, 2025 | 14.50 | 15.83 | 14.39 | 15.60 | 15.60 | 8.41% | 33,617,850 |
| Nov 4, 2025 | 15.20 | 15.75 | 14.25 | 14.39 | 14.39 | -5.82% | 19,861,840 |
| Nov 3, 2025 | 14.94 | 15.97 | 14.41 | 15.28 | 15.28 | 4.09% | 38,804,050 |
| Oct 31, 2025 | 13.90 | 14.75 | 13.65 | 14.68 | 14.68 | 9.31% | 40,614,700 |
| Oct 30, 2025 | 12.78 | 13.60 | 12.46 | 13.43 | 13.43 | 8.66% | 45,684,250 |
| Oct 29, 2025 | 12.20 | 12.87 | 12.01 | 12.36 | 12.36 | 1.90% | 25,349,130 |
| Oct 28, 2025 | 12.40 | 13.10 | 12.02 | 12.13 | 12.13 | -0.90% | 18,638,350 |
| Oct 27, 2025 | 12.14 | 12.65 | 11.98 | 12.24 | 12.24 | 0.58% | 8,916,322 |
| Oct 24, 2025 | 12.98 | 13.19 | 12.01 | 12.17 | 12.17 | -6.31% | 14,825,760 |
| Oct 23, 2025 | 11.81 | 12.99 | 11.70 | 12.99 | 12.99 | 9.99% | 23,585,510 |
| Oct 22, 2025 | 11.80 | 11.99 | 11.76 | 11.81 | 11.81 | 0.60% | 1,414,635 |
| Oct 21, 2025 | 12.02 | 12.20 | 11.70 | 11.74 | 11.74 | -1.92% | 3,809,731 |
| Oct 20, 2025 | 12.34 | 12.40 | 11.90 | 11.97 | 11.97 | -1.56% | 5,097,323 |
| Oct 17, 2025 | 11.90 | 12.53 | 11.90 | 12.16 | 12.16 | 2.18% | 15,210,130 |
| Oct 16, 2025 | 11.25 | 12.16 | 11.25 | 11.90 | 11.90 | 6.34% | 9,969,734 |