Waves Corporation Limited (PSX:WAVES)
Pakistan
· Delayed Price · Currency is PKR 10.08
-0.27 (-2.61%)
At close: Apr 28, 2026
Waves Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.30 | 10.45 | 10.25 | 10.35 | 10.35 | -0.29% | 1,063,859 |
| Apr 24, 2026 | 10.42 | 10.45 | 10.13 | 10.38 | 10.38 | -0.38% | 1,247,737 |
| Apr 23, 2026 | 10.50 | 10.54 | 10.10 | 10.42 | 10.42 | -0.48% | 1,119,989 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.34 | 10.47 | 10.47 | -2.60% | 2,449,275 |
| Apr 21, 2026 | 10.82 | 11.03 | 10.70 | 10.75 | 10.75 | -0.19% | 3,679,837 |
| Apr 20, 2026 | 11.18 | 11.24 | 10.45 | 10.77 | 10.77 | -4.10% | 7,552,784 |
| Apr 17, 2026 | 10.52 | 11.38 | 10.52 | 11.23 | 11.23 | 7.67% | 7,955,093 |
| Apr 16, 2026 | 10.40 | 10.47 | 10.01 | 10.43 | 10.43 | 0.97% | 2,588,205 |
| Apr 15, 2026 | 10.23 | 10.49 | 10.22 | 10.33 | 10.33 | 2.38% | 5,960,841 |
| Apr 14, 2026 | 9.71 | 10.19 | 9.71 | 10.09 | 10.09 | 4.24% | 6,168,460 |
| Apr 13, 2026 | 9.75 | 9.79 | 9.45 | 9.68 | 9.68 | -3.87% | 3,028,531 |
| Apr 10, 2026 | 10.03 | 10.25 | 10.00 | 10.07 | 10.07 | 1.00% | 3,498,804 |
| Apr 9, 2026 | 10.50 | 10.50 | 9.90 | 9.97 | 9.97 | -6.91% | 5,001,127 |
| Apr 8, 2026 | 10.59 | 10.72 | 10.22 | 10.71 | 10.71 | 10.19% | 3,936,164 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.52 | 9.72 | 9.72 | -1.82% | 2,808,666 |
| Apr 6, 2026 | 9.41 | 9.99 | 9.31 | 9.90 | 9.90 | 4.76% | 1,815,680 |
| Apr 3, 2026 | 9.01 | 9.75 | 9.01 | 9.45 | 9.45 | -1.77% | 1,046,617 |
| Apr 2, 2026 | 9.50 | 9.84 | 9.30 | 9.62 | 9.62 | -2.43% | 552,280 |
| Apr 1, 2026 | 9.55 | 10.08 | 9.55 | 9.86 | 9.86 | 4.23% | 1,628,819 |
| Mar 31, 2026 | 9.30 | 9.65 | 9.29 | 9.46 | 9.46 | 3.05% | 982,798 |
| Mar 30, 2026 | 9.61 | 9.86 | 9.10 | 9.18 | 9.18 | -4.47% | 1,514,735 |
| Mar 27, 2026 | 9.71 | 9.90 | 9.46 | 9.61 | 9.61 | -1.03% | 933,973 |
| Mar 26, 2026 | 10.15 | 10.15 | 9.60 | 9.71 | 9.71 | -4.05% | 4,618,453 |
| Mar 25, 2026 | 9.62 | 10.29 | 9.58 | 10.12 | 10.12 | 5.64% | 3,702,773 |
| Mar 24, 2026 | 9.87 | 9.89 | 9.51 | 9.58 | 9.58 | 2.13% | 1,044,292 |
| Mar 19, 2026 | 9.51 | 9.52 | 9.16 | 9.38 | 9.38 | -3.00% | 1,198,036 |
| Mar 18, 2026 | 9.47 | 9.75 | 9.30 | 9.67 | 9.67 | 4.31% | 910,013 |
| Mar 17, 2026 | 9.30 | 9.45 | 9.12 | 9.27 | 9.27 | 0.54% | 753,603 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.10 | 9.22 | 9.22 | -1.60% | 781,080 |
| Mar 13, 2026 | 9.51 | 9.60 | 9.30 | 9.37 | 9.37 | - | 515,926 |
| Mar 12, 2026 | 9.55 | 9.75 | 9.25 | 9.37 | 9.37 | -2.90% | 1,449,668 |
| Mar 11, 2026 | 9.50 | 9.86 | 9.36 | 9.65 | 9.65 | 1.47% | 1,482,191 |
| Mar 10, 2026 | 9.50 | 9.97 | 9.43 | 9.51 | 9.51 | 3.59% | 3,633,677 |
| Mar 9, 2026 | 9.22 | 9.50 | 9.18 | 9.18 | 9.18 | -10.00% | 3,920,457 |
| 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 |