Wah Nobel Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 230.00 | 233.00 | 229.00 | 232.76 | 227.09 | 1,981 |
| 2025-02-06 | 230.01 | 232.99 | 228.00 | 230.11 | 224.50 | 1,682 |
| 2025-02-04 | 227.11 | 233.00 | 227.11 | 233.00 | 227.32 | 2,160 |
| 2025-02-03 | 230.00 | 230.50 | 230.00 | 230.08 | 224.47 | 4,189 |
| 2025-01-31 | 230.54 | 233.00 | 230.00 | 230.43 | 224.82 | 3,060 |
| 2025-01-30 | 230.00 | 231.00 | 225.01 | 230.54 | 224.92 | 4,688 |
| 2025-01-29 | 230.00 | 231.00 | 226.56 | 228.14 | 222.58 | 5,292 |
| 2025-01-28 | 223.00 | 232.00 | 223.00 | 230.00 | 224.40 | 937 |
| 2025-01-27 | 231.50 | 233.99 | 230.00 | 230.34 | 224.73 | 7,693 |
| 2025-01-24 | 236.00 | 236.00 | 234.00 | 235.00 | 229.27 | 6,791 |
| 2025-01-23 | 237.99 | 237.99 | 234.00 | 235.00 | 229.27 | 5,884 |
| 2025-01-22 | 238.00 | 238.00 | 234.10 | 234.10 | 228.40 | 204 |
| 2025-01-21 | 243.90 | 243.90 | 236.00 | 236.78 | 231.01 | 7,893 |
| 2025-01-20 | 234.98 | 238.90 | 230.00 | 237.35 | 231.57 | 13,148 |
| 2025-01-17 | 231.00 | 231.80 | 229.99 | 230.04 | 224.44 | 9,708 |
| 2025-01-16 | 234.50 | 234.50 | 228.00 | 228.03 | 222.47 | 1,970 |
| 2025-01-15 | 229.50 | 234.80 | 228.64 | 232.94 | 227.26 | 2,903 |
| 2025-01-14 | 226.59 | 230.99 | 224.11 | 226.02 | 220.51 | 15,677 |
| 2025-01-13 | 225.56 | 232.98 | 222.22 | 230.16 | 224.55 | 2,402 |
| 2025-01-10 | 238.90 | 238.90 | 216.00 | 232.40 | 226.74 | 5,402 |
| 2025-01-09 | 231.59 | 239.00 | 230.00 | 235.03 | 229.30 | 2,432 |
| 2025-01-08 | 247.31 | 247.31 | 234.00 | 235.77 | 230.03 | 50,441 |
| 2025-01-07 | 250.00 | 250.00 | 240.00 | 242.02 | 236.12 | 7,674 |
| 2025-01-06 | 271.03 | 273.00 | 252.12 | 252.12 | 245.98 | 34,295 |
| 2025-01-03 | 295.00 | 295.00 | 272.00 | 280.13 | 273.31 | 8,295 |
| 2025-01-02 | 295.00 | 310.00 | 287.00 | 287.67 | 280.66 | 4,490 |
| 2025-01-01 | 300.00 | 300.00 | 291.02 | 291.29 | 284.19 | 3,586 |
| 2024-12-31 | 312.00 | 312.00 | 295.00 | 296.60 | 289.37 | 1,877 |
| 2024-12-30 | 313.00 | 313.00 | 295.00 | 306.00 | 298.54 | 8,989 |
| 2024-12-27 | 313.95 | 317.00 | 301.72 | 307.79 | 300.29 | 887 |
| 2024-12-26 | 300.00 | 316.99 | 291.00 | 313.95 | 306.30 | 3,337 |
| 2024-12-24 | 320.00 | 329.00 | 306.50 | 311.75 | 304.15 | 29,024 |
| 2024-12-23 | 295.00 | 300.71 | 275.02 | 300.71 | 293.38 | 31,449 |
| 2024-12-20 | 255.00 | 273.37 | 236.00 | 273.37 | 266.71 | 52,670 |
| 2024-12-19 | 229.00 | 249.98 | 226.02 | 248.52 | 242.47 | 68,167 |
| 2024-12-18 | 235.01 | 237.90 | 227.00 | 227.25 | 221.71 | 29,986 |
| 2024-12-17 | 240.00 | 244.92 | 237.03 | 237.67 | 231.88 | 808 |
| 2024-12-16 | 233.10 | 257.00 | 233.10 | 240.98 | 235.11 | 16,351 |
| 2024-12-13 | 260.00 | 260.00 | 237.15 | 239.00 | 233.18 | 2,921 |
| 2024-12-12 | 232.88 | 242.00 | 232.76 | 240.00 | 234.15 | 26,326 |
| 2024-12-11 | 235.00 | 238.70 | 232.10 | 232.63 | 226.96 | 1,090 |
| 2024-12-10 | 238.00 | 240.00 | 228.00 | 230.59 | 224.97 | 11,155 |
| 2024-12-09 | 235.00 | 239.99 | 234.99 | 238.72 | 232.90 | 2,164 |
| 2024-12-06 | 233.00 | 245.00 | 233.00 | 235.00 | 229.27 | 1,976 |
| 2024-12-05 | 240.00 | 240.00 | 234.00 | 237.63 | 231.84 | 3,456 |
| 2024-12-04 | 234.99 | 240.00 | 227.50 | 232.23 | 226.57 | 1,073 |
| 2024-12-03 | 245.00 | 253.70 | 226.50 | 235.00 | 229.27 | 10,172 |
| 2024-12-02 | 228.00 | 244.17 | 225.90 | 235.06 | 229.33 | 24,751 |
| 2024-11-29 | 243.00 | 243.00 | 220.00 | 226.71 | 221.19 | 2,287 |
| 2024-11-28 | 220.11 | 225.81 | 220.00 | 222.99 | 217.56 | 5,962 |
| 2024-11-27 | 222.00 | 225.00 | 217.55 | 224.39 | 218.92 | 2,801 |
| 2024-11-26 | 223.50 | 223.50 | 216.51 | 221.07 | 215.68 | 1,840 |
| 2024-11-25 | 221.00 | 223.25 | 220.00 | 222.99 | 217.56 | 3,546 |
| 2024-11-22 | 222.00 | 226.00 | 216.01 | 220.24 | 214.87 | 3,435 |
| 2024-11-21 | 216.00 | 223.00 | 216.00 | 220.69 | 215.31 | 1,268 |
| 2024-11-20 | 220.00 | 220.00 | 216.02 | 218.45 | 213.13 | 195 |
| 2024-11-19 | 218.99 | 220.00 | 217.00 | 218.99 | 213.65 | 96 |
| 2024-11-18 | 217.50 | 219.00 | 216.61 | 218.99 | 213.65 | 507 |
| 2024-11-15 | 216.13 | 222.00 | 216.00 | 217.48 | 212.18 | 222 |
| 2024-11-14 | 220.00 | 221.50 | 217.00 | 220.98 | 215.60 | 5,109 |
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.