Wah Nobel Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 239.97 | 243.49 | 221.01 | 233.21 | 217.41 | 1,916 |
| 2024-08-20 | 230.02 | 240.00 | 230.02 | 240.00 | 223.75 | 8 |
| 2024-08-19 | 238.56 | 245.00 | 232.00 | 240.00 | 223.75 | 1,143 |
| 2024-08-16 | 250.00 | 250.00 | 235.00 | 238.56 | 222.40 | 2,032 |
| 2024-08-15 | 238.90 | 253.00 | 230.12 | 231.85 | 216.15 | 4,478 |
| 2024-08-13 | 244.80 | 244.80 | 228.00 | 234.91 | 219.00 | 505 |
| 2024-08-12 | 234.49 | 234.99 | 229.00 | 234.99 | 219.07 | 1,184 |
| 2024-08-09 | 230.00 | 244.00 | 225.00 | 234.99 | 219.07 | 880 |
| 2024-08-08 | 207.85 | 232.49 | 207.85 | 222.74 | 207.65 | 13,063 |
| 2024-08-07 | 204.97 | 214.99 | 204.00 | 211.35 | 197.04 | 2,087 |
| 2024-08-06 | 200.01 | 205.00 | 200.00 | 204.97 | 191.09 | 959 |
| 2024-08-05 | 203.00 | 219.97 | 200.00 | 201.59 | 187.94 | 1,241 |
| 2024-08-02 | 222.98 | 229.98 | 210.44 | 210.44 | 196.19 | 98 |
| 2024-08-01 | 210.00 | 210.00 | 210.00 | 210.00 | 195.78 | 545 |
| 2024-07-31 | 224.95 | 224.95 | 208.00 | 208.00 | 193.91 | 1,099 |
| 2024-07-30 | 206.00 | 215.00 | 204.00 | 215.00 | 200.44 | 601 |
| 2024-07-29 | 233.00 | 233.00 | 215.00 | 215.00 | 200.44 | 2,518 |
| 2024-07-26 | 215.00 | 215.00 | 208.00 | 214.92 | 200.36 | 662 |
| 2024-07-25 | 225.00 | 225.00 | 205.02 | 209.00 | 194.84 | 245 |
| 2024-07-24 | 212.01 | 222.00 | 212.01 | 213.49 | 199.03 | 564 |
| 2024-07-23 | 203.04 | 214.00 | 203.03 | 212.03 | 197.67 | 52 |
| 2024-07-22 | 218.00 | 218.00 | 212.03 | 212.03 | 197.67 | 1 |
| 2024-07-19 | 210.02 | 228.99 | 205.00 | 212.03 | 197.67 | 2,050 |
| 2024-07-18 | 222.00 | 230.00 | 215.03 | 217.38 | 202.66 | 1,230 |
| 2024-07-15 | 229.31 | 229.31 | 210.60 | 216.99 | 202.29 | 148 |
| 2024-07-12 | 225.00 | 236.37 | 215.02 | 229.40 | 213.86 | 291 |
| 2024-07-11 | 238.00 | 238.00 | 210.03 | 228.81 | 213.31 | 8,343 |
| 2024-07-10 | 208.90 | 226.00 | 208.90 | 223.66 | 208.51 | 8,053 |
| 2024-07-09 | 210.00 | 210.00 | 206.00 | 207.88 | 193.80 | 420 |
| 2024-07-08 | 205.00 | 205.00 | 202.58 | 202.58 | 188.86 | 1 |
| 2024-07-05 | 213.00 | 213.00 | 200.00 | 202.58 | 188.86 | 701 |
| 2024-07-04 | 204.49 | 204.49 | 204.49 | 204.49 | 190.64 | 1 |
| 2024-07-03 | 205.00 | 205.00 | 196.05 | 204.49 | 190.64 | 908 |
| 2024-07-02 | 203.00 | 203.50 | 197.15 | 199.30 | 185.80 | 1,855 |
| 2024-07-01 | 209.99 | 209.99 | 195.05 | 200.00 | 186.45 | 1,475 |
| 2024-06-28 | 198.21 | 209.00 | 198.21 | 207.30 | 193.26 | 1,292 |
| 2024-06-27 | 198.89 | 198.90 | 198.00 | 198.72 | 185.26 | 210 |
| 2024-06-26 | 195.00 | 205.98 | 195.00 | 199.85 | 186.31 | 819 |
| 2024-06-25 | 197.00 | 203.00 | 193.00 | 199.30 | 185.80 | 3,709 |
| 2024-06-24 | 205.00 | 205.00 | 191.00 | 193.60 | 180.49 | 4,131 |
| 2024-06-21 | 204.00 | 208.98 | 195.50 | 202.44 | 188.73 | 731 |
| 2024-06-20 | 198.97 | 208.00 | 195.00 | 202.69 | 188.96 | 12,569 |
| 2024-06-14 | 190.00 | 206.50 | 190.00 | 194.03 | 180.89 | 9,172 |
| 2024-06-13 | 192.88 | 192.88 | 178.00 | 190.51 | 177.61 | 1,306 |
| 2024-06-12 | 184.49 | 185.90 | 184.49 | 185.48 | 172.92 | 401 |
| 2024-06-11 | 184.50 | 184.50 | 181.00 | 181.10 | 168.83 | 218 |
| 2024-06-10 | 178.00 | 185.00 | 178.00 | 183.98 | 171.52 | 5 |
| 2024-06-07 | 177.01 | 185.00 | 177.01 | 183.98 | 171.52 | 335 |
| 2024-06-06 | 182.00 | 184.99 | 180.02 | 180.70 | 168.46 | 1,350 |
| 2024-06-05 | 184.99 | 185.01 | 184.99 | 185.01 | 172.48 | 100 |
| 2024-06-04 | 185.90 | 185.90 | 185.01 | 185.01 | 172.48 | 16 |
| 2024-06-03 | 185.00 | 189.00 | 185.00 | 185.01 | 172.48 | 1,901 |
| 2024-05-30 | 186.00 | 186.00 | 181.07 | 184.75 | 172.24 | 254 |
| 2024-05-29 | 185.00 | 185.50 | 182.00 | 184.35 | 171.86 | 4,420 |
| 2024-05-27 | 186.50 | 186.50 | 181.45 | 186.00 | 173.40 | 1,164 |
| 2024-05-24 | 188.98 | 188.98 | 182.10 | 185.78 | 173.20 | 1,870 |
| 2024-05-23 | 191.00 | 191.00 | 181.01 | 189.62 | 176.78 | 1,487 |
| 2024-05-22 | 185.00 | 185.00 | 184.00 | 184.81 | 172.29 | 1,031 |
| 2024-05-21 | 185.99 | 185.99 | 185.00 | 185.00 | 172.47 | 1,211 |
| 2024-05-20 | 185.00 | 186.85 | 182.50 | 186.85 | 174.19 | 374 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 10.0000 PKR |
| 2024-10-17 | 10.0000 PKR |
| 2023-10-17 | 10.0000 PKR |
| 2022-10-20 | 5.0000 PKR |
| 2021-10-20 | 10.0000 PKR |
| 2020-11-17 | 4.0000 PKR |
| 2019-10-18 | 4.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.