Wah Nobel Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 220.00 | 221.50 | 217.00 | 220.98 | 215.60 | 5,109 |
| 2024-11-13 | 219.90 | 222.00 | 214.00 | 220.79 | 215.41 | 2,714 |
| 2024-11-12 | 221.00 | 221.90 | 215.01 | 215.04 | 209.80 | 5,878 |
| 2024-11-11 | 218.06 | 221.00 | 218.05 | 219.13 | 213.79 | 1,316 |
| 2024-11-08 | 214.00 | 220.00 | 214.00 | 219.00 | 213.66 | 2,184 |
| 2024-11-07 | 216.00 | 216.00 | 215.00 | 215.84 | 210.58 | 437 |
| 2024-11-06 | 213.00 | 215.00 | 213.00 | 214.93 | 209.69 | 3,662 |
| 2024-11-05 | 210.00 | 211.50 | 210.00 | 210.14 | 205.02 | 1,107 |
| 2024-11-04 | 205.21 | 214.30 | 205.21 | 213.99 | 208.78 | 857 |
| 2024-11-01 | 203.82 | 214.50 | 203.82 | 210.00 | 204.88 | 223 |
| 2024-10-31 | 207.13 | 213.00 | 207.13 | 208.08 | 203.01 | 2,533 |
| 2024-10-30 | 211.00 | 217.75 | 207.00 | 210.08 | 204.96 | 4,489 |
| 2024-10-29 | 215.84 | 221.00 | 211.00 | 211.21 | 206.06 | 2,359 |
| 2024-10-28 | 220.13 | 229.99 | 213.00 | 215.84 | 210.58 | 11,173 |
| 2024-10-25 | 210.00 | 232.11 | 210.00 | 220.13 | 214.77 | 22,680 |
| 2024-10-24 | 212.00 | 216.00 | 210.00 | 211.01 | 205.87 | 76 |
| 2024-10-23 | 211.00 | 217.00 | 210.01 | 211.01 | 205.87 | 1,322 |
| 2024-10-22 | 209.90 | 213.00 | 206.00 | 210.28 | 205.16 | 2,271 |
| 2024-10-21 | 211.02 | 215.00 | 206.00 | 211.00 | 205.86 | 1,381 |
| 2024-10-18 | 221.99 | 221.99 | 211.10 | 215.23 | 209.99 | 152 |
| 2024-10-17 | 227.00 | 227.00 | 212.00 | 216.01 | 210.75 | 3,378 |
| 2024-10-16 | 216.54 | 230.00 | 216.54 | 224.98 | 209.74 | 8,895 |
| 2024-10-15 | 217.00 | 217.00 | 210.00 | 214.38 | 199.86 | 3,492 |
| 2024-10-14 | 216.00 | 216.00 | 211.00 | 212.00 | 197.64 | 3,335 |
| 2024-10-11 | 224.99 | 224.99 | 215.00 | 216.31 | 201.66 | 4,824 |
| 2024-10-10 | 218.90 | 221.00 | 218.90 | 219.66 | 204.78 | 401 |
| 2024-10-09 | 230.00 | 230.00 | 217.00 | 218.90 | 204.07 | 421 |
| 2024-10-08 | 227.00 | 227.00 | 218.00 | 222.74 | 207.65 | 1,624 |
| 2024-10-07 | 225.00 | 225.00 | 210.02 | 224.42 | 209.22 | 2,534 |
| 2024-10-04 | 228.50 | 228.99 | 222.00 | 227.38 | 211.98 | 4,318 |
| 2024-10-03 | 224.00 | 234.85 | 221.00 | 226.98 | 211.61 | 2,566 |
| 2024-10-02 | 218.00 | 230.00 | 218.00 | 226.11 | 210.80 | 21,673 |
| 2024-10-01 | 199.90 | 219.00 | 195.15 | 213.31 | 198.86 | 16,676 |
| 2024-09-30 | 200.82 | 203.95 | 195.01 | 200.47 | 186.89 | 329 |
| 2024-09-27 | 199.07 | 201.71 | 199.07 | 200.21 | 186.65 | 135 |
| 2024-09-26 | 201.75 | 201.75 | 199.00 | 200.49 | 186.91 | 662 |
| 2024-09-25 | 200.00 | 200.00 | 197.00 | 199.98 | 186.44 | 674 |
| 2024-09-24 | 204.85 | 204.85 | 194.00 | 198.89 | 185.42 | 2,387 |
| 2024-09-23 | 206.00 | 206.00 | 198.00 | 198.00 | 184.59 | 1,284 |
| 2024-09-20 | 209.00 | 209.00 | 202.00 | 202.45 | 188.74 | 864 |
| 2024-09-19 | 198.20 | 204.48 | 198.00 | 201.20 | 187.57 | 5,491 |
| 2024-09-18 | 200.00 | 203.50 | 196.00 | 199.80 | 186.27 | 7,250 |
| 2024-09-16 | 220.25 | 220.25 | 202.76 | 203.34 | 189.57 | 9,047 |
| 2024-09-13 | 248.57 | 248.57 | 224.01 | 225.29 | 210.03 | 10,159 |
| 2024-09-12 | 239.00 | 244.50 | 225.00 | 240.00 | 223.75 | 9,326 |
| 2024-09-11 | 225.00 | 234.99 | 223.07 | 230.47 | 214.86 | 1,077 |
| 2024-09-10 | 229.99 | 229.99 | 222.03 | 222.10 | 207.06 | 305 |
| 2024-09-09 | 222.28 | 227.49 | 222.00 | 226.99 | 211.62 | 611 |
| 2024-09-06 | 225.00 | 229.90 | 222.27 | 222.27 | 207.22 | 51 |
| 2024-09-05 | 229.95 | 229.95 | 220.01 | 222.27 | 207.22 | 225 |
| 2024-09-04 | 247.00 | 247.00 | 220.00 | 222.03 | 206.99 | 992 |
| 2024-09-03 | 226.31 | 234.98 | 226.30 | 228.03 | 212.59 | 101 |
| 2024-09-02 | 238.99 | 238.99 | 227.01 | 228.03 | 212.59 | 806 |
| 2024-08-30 | 239.99 | 239.99 | 230.00 | 230.00 | 214.42 | 701 |
| 2024-08-29 | 253.81 | 253.81 | 230.00 | 230.92 | 215.28 | 1,414 |
| 2024-08-28 | 249.50 | 255.00 | 234.65 | 236.84 | 220.80 | 1,579 |
| 2024-08-27 | 255.00 | 255.00 | 240.00 | 240.00 | 223.75 | 509 |
| 2024-08-26 | 249.80 | 249.80 | 230.02 | 240.00 | 223.75 | 133 |
| 2024-08-23 | 239.90 | 249.80 | 230.00 | 240.01 | 223.75 | 916 |
| 2024-08-22 | 224.02 | 243.00 | 224.02 | 233.21 | 217.41 | 88 |
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.