Skip to main content
Waves Corporation Limited (PSX:WAVES)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
13.18
+0.09 (0.69%)
At close: Dec 5, 2025

Waves Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2513.3513.0913.1813.180.69%1,368,480
Dec 4, 202513.0313.2012.9513.0913.09-0.53%1,919,680
Dec 3, 202513.2613.2913.0113.1613.16-0.08%1,435,885
Dec 2, 202513.3413.7013.0913.1713.17-5,243,419
Dec 1, 202513.0213.3012.9013.1713.171.46%2,165,282
Nov 28, 202513.1113.3512.9012.9812.98-0.54%2,865,982
Nov 27, 202512.9513.1512.7513.0513.050.38%2,512,061
Nov 26, 202513.2513.3512.6113.0013.00-1.89%9,824,945
Nov 25, 202513.4313.5013.1713.2513.25-1.34%1,655,129
Nov 24, 202513.5013.6513.0413.4313.43-0.74%2,052,089
Nov 21, 202513.7813.7813.4413.5313.53-1.46%2,012,636
Nov 20, 202513.8014.0513.5613.7313.73-1.15%2,267,137
Nov 19, 202514.0014.3513.8213.8913.89-0.79%4,550,491
Nov 18, 202514.3514.6413.9314.0014.00-1.48%4,341,448
Nov 17, 202513.9514.4313.8014.2114.213.57%7,505,442
Nov 14, 202513.8014.1613.6613.7213.720.37%5,224,224
Nov 13, 202513.7414.0113.4513.6713.67-0.07%8,120,645
Nov 12, 202514.0114.3513.5013.6813.68-1.37%6,576,401
Nov 11, 202515.0515.1013.7313.8713.87-7.78%15,086,880
Nov 10, 202514.5515.4314.4215.0415.043.37%13,137,440
Nov 7, 202515.3515.4814.4514.5514.55-4.96%14,381,040
Nov 6, 202515.8916.1815.1015.3115.31-1.86%30,082,990
Nov 5, 202514.5015.8314.3915.6015.608.41%33,617,850
Nov 4, 202515.2015.7514.2514.3914.39-5.82%19,861,840
Nov 3, 202514.9415.9714.4115.2815.284.09%38,804,050
Oct 31, 202513.9014.7513.6514.6814.689.31%40,614,700
Oct 30, 202512.7813.6012.4613.4313.438.66%45,684,250
Oct 29, 202512.2012.8712.0112.3612.361.90%25,349,130
Oct 28, 202512.4013.1012.0212.1312.13-0.90%18,638,350
Oct 27, 202512.1412.6511.9812.2412.240.58%8,916,322
Oct 24, 202512.9813.1912.0112.1712.17-6.31%14,825,760
Oct 23, 202511.8112.9911.7012.9912.999.99%23,585,510
Oct 22, 202511.8011.9911.7611.8111.810.60%1,414,635
Oct 21, 202512.0212.2011.7011.7411.74-1.92%3,809,731
Oct 20, 202512.3412.4011.9011.9711.97-1.56%5,097,323
Oct 17, 202511.9012.5311.9012.1612.162.18%15,210,130
Oct 16, 202511.2512.1611.2511.9011.906.34%9,969,734
Oct 15, 202510.9311.5010.9311.1911.192.94%2,569,858
Oct 14, 202510.8011.0510.7710.8710.872.26%1,958,593
Oct 13, 202511.0011.1310.6010.6310.63-3.89%2,863,089
Oct 10, 202511.1211.3610.9111.0611.06-0.72%4,468,966
Oct 9, 202511.3811.4411.1011.1411.14-1.59%1,970,255
Oct 8, 202511.4011.6911.1011.3211.32-1.82%3,519,933
Oct 7, 202511.7611.8911.4711.5311.53-1.37%2,020,667
Oct 6, 202512.3212.3211.6511.6911.69-4.49%4,409,383
Oct 3, 202512.2812.3812.1012.2412.24-0.16%2,425,316
Oct 2, 202511.9612.6011.9612.2612.262.77%8,514,657
Oct 1, 202512.0012.1011.8011.9311.93-0.08%2,129,447
Sep 30, 202512.2112.3011.9011.9411.94-2.05%3,574,685
Sep 29, 202512.0112.3312.0012.1912.191.25%2,527,617
Sep 26, 202512.1612.3311.9112.0412.04-0.74%4,051,782
Sep 25, 202512.2012.3312.1012.1312.13-0.08%8,328,716
Sep 24, 202512.1212.4812.0112.1412.14-0.41%3,396,900
Sep 23, 202512.3112.4212.1012.1912.19-0.89%3,020,749
Sep 22, 202512.7512.7512.2012.3012.30-2.54%3,580,309
Sep 19, 202513.1513.4712.4012.6212.62-3.30%10,865,590
Sep 18, 202512.1013.2212.0013.0513.058.57%26,256,050
Sep 17, 202512.0512.1811.9112.0212.020.17%2,702,941
Sep 16, 202511.9812.2411.9312.0012.000.76%4,821,340
Sep 15, 202511.8912.2011.8311.9111.910.17%4,493,916
Sep 12, 202512.1712.2511.8511.8911.89-2.30%2,681,539
Sep 11, 202511.8412.4211.8212.1712.172.44%8,308,106
Sep 10, 202512.1012.2011.8211.8811.88-1.82%4,889,718
Sep 9, 202512.3012.5112.0312.1012.10-1.06%8,870,024
Sep 8, 202512.3012.6012.1512.2312.230.16%9,163,029
Sep 5, 202512.4112.6012.0612.2112.21-0.97%10,338,670
Sep 4, 202512.2512.7011.7612.3312.332.66%20,997,450
Sep 3, 202511.3512.4411.0612.0112.016.19%36,972,840
Sep 2, 202511.8511.9011.2011.3111.313.10%30,837,820
Sep 1, 202510.9710.9710.5710.9710.9710.03%10,526,530
Aug 29, 20259.6410.489.609.979.971.84%23,678,800
Aug 28, 20259.009.928.819.799.799.75%21,681,250
Aug 27, 20259.069.208.908.928.92-2.09%2,477,615
Aug 26, 20259.109.209.009.119.110.89%1,962,986
Aug 25, 20259.009.208.849.039.03-0.11%3,226,415
Aug 22, 20259.279.328.959.049.04-1.74%3,738,985
Aug 21, 20259.809.869.029.209.20-2.85%17,802,970
Aug 20, 20258.709.588.529.479.4710.37%20,793,010
Aug 19, 20258.268.758.268.588.583.50%3,610,791
Aug 18, 20258.298.378.188.298.290.85%665,421
Aug 15, 20258.258.328.208.228.22-0.48%568,988
Aug 13, 20258.418.508.248.268.26-0.84%532,154
Aug 12, 20258.368.508.308.338.33-0.36%805,041
Aug 11, 20258.258.708.208.368.363.21%3,183,277
Aug 8, 20258.218.258.028.108.10-1.82%1,310,517
Aug 7, 20258.338.338.238.258.25-0.36%654,875
Aug 6, 20258.258.378.258.288.280.36%341,093
Aug 5, 20258.208.408.208.258.250.61%1,147,876
Aug 4, 20258.258.278.188.208.20-0.49%948,792
Aug 1, 20258.208.308.128.248.240.61%611,916
Jul 31, 20258.348.368.148.198.19-0.97%1,397,283
Jul 30, 20258.408.518.128.278.27-1.66%2,023,541
Jul 29, 20258.458.808.378.418.41-0.47%10,313,490
Jul 28, 20258.548.708.438.458.45-1.05%1,313,646
Jul 25, 20258.748.748.418.548.54-2.29%2,383,877
Jul 24, 20258.768.828.648.748.740.23%2,039,321
Jul 23, 20258.938.958.638.728.72-2.35%2,553,118
Jul 22, 20259.109.248.888.938.93-0.33%8,180,720
Jul 21, 20258.409.158.408.968.968.87%27,871,490
Jul 18, 20258.488.508.198.238.23-3.18%968,544