Wah Nobel Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 190.70 | 194.98 | 186.00 | 188.40 | 175.64 | 926 |
| 2024-05-16 | 194.00 | 194.00 | 184.00 | 186.27 | 173.65 | 1,388 |
| 2024-05-15 | 194.00 | 194.00 | 188.00 | 193.75 | 180.63 | 116 |
| 2024-05-14 | 195.98 | 195.98 | 188.00 | 193.75 | 180.63 | 3,733 |
| 2024-05-13 | 184.50 | 195.00 | 184.49 | 188.24 | 175.49 | 3,764 |
| 2024-05-10 | 184.50 | 186.99 | 181.00 | 184.22 | 171.74 | 3,093 |
| 2024-05-09 | 185.97 | 189.90 | 184.00 | 184.00 | 171.54 | 2,070 |
| 2024-05-08 | 187.98 | 187.98 | 182.10 | 183.62 | 171.18 | 685 |
| 2024-05-07 | 189.87 | 189.87 | 180.02 | 184.32 | 171.84 | 6,289 |
| 2024-05-06 | 180.00 | 188.99 | 180.00 | 182.97 | 170.58 | 9,175 |
| 2024-05-03 | 175.00 | 180.00 | 173.50 | 179.93 | 167.74 | 13,086 |
| 2024-05-02 | 173.00 | 175.00 | 173.00 | 174.99 | 163.14 | 1,351 |
| 2024-04-30 | 175.00 | 175.00 | 172.10 | 172.50 | 160.82 | 5,364 |
| 2024-04-29 | 175.00 | 176.00 | 172.10 | 175.98 | 164.06 | 8,360 |
| 2024-04-26 | 185.00 | 186.00 | 180.00 | 180.15 | 167.95 | 8,632 |
| 2024-04-25 | 197.70 | 197.70 | 190.00 | 190.00 | 177.13 | 265 |
| 2024-04-23 | 187.00 | 187.00 | 187.00 | 187.00 | 174.33 | 600 |
| 2024-04-22 | 189.00 | 189.00 | 189.00 | 189.00 | 176.20 | 300 |
| 2024-04-19 | 178.00 | 180.00 | 178.00 | 179.00 | 166.88 | 200 |
| 2024-04-18 | 181.00 | 183.00 | 181.00 | 182.00 | 169.67 | 200 |
| 2024-04-16 | 184.99 | 185.00 | 184.99 | 185.00 | 172.47 | 1,400 |
| 2024-04-15 | 178.13 | 188.58 | 178.13 | 185.29 | 172.74 | 300 |
| 2024-04-09 | 182.00 | 189.99 | 182.00 | 183.56 | 171.13 | 2,400 |
| 2024-04-08 | 178.50 | 178.50 | 178.50 | 178.50 | 166.41 | 100 |
| 2024-04-03 | 178.50 | 178.50 | 178.50 | 178.50 | 166.41 | 400 |
| 2024-03-28 | 178.00 | 178.00 | 178.00 | 178.00 | 165.94 | 400 |
| 2024-03-27 | 180.00 | 180.00 | 180.00 | 180.00 | 167.81 | 400 |
| 2024-03-26 | 175.00 | 181.00 | 175.00 | 179.50 | 167.34 | 500 |
| 2024-03-22 | 177.50 | 180.00 | 177.50 | 180.00 | 167.81 | 100 |
| 2024-03-21 | 179.00 | 180.00 | 179.00 | 180.00 | 167.81 | 100 |
| 2024-03-20 | 181.00 | 181.00 | 180.00 | 180.00 | 167.81 | 100 |
| 2024-03-18 | 180.00 | 180.00 | 180.00 | 180.00 | 167.81 | 400 |
| 2024-03-15 | 190.05 | 190.05 | 180.00 | 180.00 | 167.81 | 1,700 |
| 2024-03-13 | 185.00 | 185.00 | 184.00 | 184.50 | 172.00 | 200 |
| 2024-03-12 | 187.00 | 191.00 | 187.00 | 191.00 | 178.06 | 100 |
| 2024-03-11 | 190.98 | 191.00 | 190.98 | 191.00 | 178.06 | 6,000 |
| 2024-03-08 | 183.00 | 189.50 | 183.00 | 186.35 | 173.73 | 2,100 |
| 2024-03-07 | 187.00 | 189.99 | 186.00 | 189.99 | 177.12 | 2,600 |
| 2024-03-06 | 188.50 | 188.50 | 188.50 | 188.50 | 175.73 | 200 |
| 2024-03-05 | 188.50 | 188.50 | 188.50 | 188.50 | 175.73 | 500 |
| 2024-03-01 | 191.00 | 193.00 | 190.00 | 190.65 | 177.74 | 8,300 |
| 2024-02-29 | 190.00 | 194.85 | 190.00 | 193.18 | 180.10 | 1,400 |
| 2024-02-28 | 190.00 | 192.50 | 187.01 | 190.00 | 177.13 | 1,500 |
| 2024-02-27 | 195.00 | 195.00 | 190.00 | 190.00 | 177.13 | 5,200 |
| 2024-02-26 | 194.99 | 195.00 | 191.00 | 193.98 | 180.84 | 4,300 |
| 2024-02-23 | 190.00 | 193.50 | 190.00 | 190.03 | 177.16 | 6,800 |
| 2024-02-22 | 198.00 | 208.00 | 187.00 | 196.84 | 183.51 | 12,900 |
| 2024-02-21 | 199.95 | 199.95 | 199.95 | 199.95 | 186.41 | 300 |
| 2024-02-20 | 192.00 | 192.00 | 191.00 | 191.55 | 178.58 | 1,100 |
| 2024-02-19 | 195.00 | 195.00 | 195.00 | 195.00 | 181.79 | 500 |
| 2024-02-16 | 190.00 | 209.90 | 190.00 | 198.53 | 185.08 | 2,000 |
| 2024-02-13 | 185.04 | 199.94 | 184.70 | 197.71 | 184.32 | 1,700 |
| 2024-02-09 | 190.00 | 202.98 | 190.00 | 199.65 | 186.13 | 5,700 |
| 2024-02-07 | 202.00 | 202.00 | 200.90 | 200.90 | 187.29 | 6,300 |
| 2024-02-01 | 200.00 | 200.00 | 200.00 | 200.00 | 186.45 | 1,000 |
| 2024-01-31 | 200.01 | 202.00 | 200.01 | 200.01 | 186.46 | 2,000 |
| 2024-01-30 | 200.01 | 201.00 | 200.00 | 200.56 | 186.98 | 18,500 |
| 2024-01-29 | 200.00 | 204.99 | 200.00 | 200.00 | 186.45 | 8,700 |
| 2024-01-26 | 208.89 | 208.89 | 200.00 | 203.24 | 189.47 | 1,900 |
| 2024-01-25 | 197.99 | 207.00 | 196.00 | 205.41 | 191.50 | 10,200 |
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.