Waves Home App historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.570 | 8.300 | 7.570 | 8.020 | 8.020 | 4,831,346 |
| 2024-08-21 | 7.310 | 7.640 | 7.310 | 7.560 | 7.560 | 882,273 |
| 2024-08-20 | 7.110 | 7.580 | 7.110 | 7.350 | 7.350 | 1,067,723 |
| 2024-08-19 | 7.550 | 7.600 | 7.150 | 7.200 | 7.200 | 1,308,609 |
| 2024-08-16 | 7.650 | 7.800 | 7.450 | 7.510 | 7.510 | 599,410 |
| 2024-08-15 | 7.680 | 7.890 | 7.260 | 7.580 | 7.580 | 1,573,493 |
| 2024-08-13 | 7.800 | 7.950 | 7.420 | 7.590 | 7.590 | 3,372,022 |
| 2024-08-12 | 7.960 | 8.100 | 7.710 | 7.760 | 7.760 | 1,772,438 |
| 2024-08-09 | 8.190 | 8.190 | 7.760 | 7.950 | 7.950 | 1,910,770 |
| 2024-08-08 | 8.150 | 8.280 | 7.890 | 8.010 | 8.010 | 1,649,517 |
| 2024-08-07 | 8.300 | 8.400 | 7.960 | 8.080 | 8.080 | 1,138,065 |
| 2024-08-06 | 8.060 | 8.500 | 7.700 | 8.300 | 8.300 | 4,242,066 |
| 2024-08-05 | 8.530 | 8.550 | 7.880 | 7.910 | 7.910 | 4,466,225 |
| 2024-08-02 | 8.000 | 8.600 | 8.000 | 8.530 | 8.530 | 5,919,655 |
| 2024-08-01 | 8.740 | 8.820 | 7.980 | 8.040 | 8.040 | 13,525,870 |
| 2024-07-31 | 9.250 | 9.470 | 8.600 | 8.850 | 8.850 | 9,677,441 |
| 2024-07-30 | 9.950 | 10.000 | 9.300 | 9.360 | 9.360 | 13,351,200 |
| 2024-07-29 | 10.060 | 10.550 | 9.670 | 9.820 | 9.820 | 27,932,490 |
| 2024-07-26 | 9.790 | 10.250 | 9.300 | 10.010 | 10.010 | 3,731,853 |
| 2024-07-25 | 10.150 | 10.150 | 9.400 | 9.680 | 9.680 | 2,005,706 |
| 2024-07-24 | 9.150 | 10.100 | 9.020 | 9.900 | 9.900 | 7,461,769 |
| 2024-07-23 | 9.100 | 9.350 | 8.390 | 9.100 | 9.100 | 7,046,999 |
| 2024-07-22 | 10.100 | 10.290 | 9.060 | 9.200 | 9.200 | 12,146,690 |
| 2024-07-19 | 10.010 | 10.840 | 9.800 | 10.070 | 10.070 | 36,876,801 |
| 2024-07-18 | 10.240 | 10.250 | 9.850 | 10.040 | 10.040 | 256,177 |
| 2024-07-15 | 10.150 | 10.300 | 10.000 | 10.040 | 10.040 | 581,812 |
| 2024-07-12 | 10.270 | 10.270 | 9.700 | 9.880 | 9.880 | 712,511 |
| 2024-07-11 | 10.200 | 10.350 | 10.020 | 10.140 | 10.140 | 608,454 |
| 2024-07-10 | 10.590 | 10.600 | 9.900 | 10.250 | 10.250 | 1,139,325 |
| 2024-07-09 | 10.210 | 10.750 | 10.190 | 10.340 | 10.340 | 1,929,231 |
| 2024-07-08 | 10.000 | 10.380 | 9.560 | 10.140 | 10.140 | 1,779,464 |
| 2024-07-05 | 11.750 | 11.750 | 10.460 | 10.460 | 10.460 | 4,618,557 |
| 2024-07-04 | 11.800 | 12.740 | 11.250 | 11.490 | 11.490 | 4,271,534 |
| 2024-07-03 | 12.490 | 12.980 | 11.630 | 11.690 | 11.690 | 3,411,895 |
| 2024-07-02 | 14.090 | 14.290 | 12.780 | 12.780 | 12.780 | 2,867,634 |
| 2024-07-01 | 15.700 | 16.000 | 14.040 | 14.040 | 14.040 | 2,287,920 |
| 2024-06-28 | 15.500 | 15.800 | 14.780 | 15.430 | 15.430 | 324,752 |
| 2024-06-27 | 15.300 | 15.750 | 15.200 | 15.390 | 15.390 | 171,506 |
| 2024-06-26 | 17.000 | 17.200 | 15.190 | 15.620 | 15.620 | 1,091,665 |
| 2024-06-25 | 16.000 | 17.000 | 15.800 | 16.690 | 16.690 | 629,065 |
| 2024-06-24 | 15.500 | 16.000 | 15.250 | 15.800 | 15.800 | 317,007 |
| 2024-06-21 | 17.490 | 17.490 | 15.300 | 15.550 | 15.550 | 937,384 |
| 2024-06-20 | 18.000 | 18.770 | 16.000 | 16.720 | 16.720 | 1,661,075 |
| 2024-06-14 | 16.000 | 17.310 | 16.000 | 17.300 | 17.300 | 1,057,640 |
| 2024-06-13 | 15.790 | 16.200 | 15.040 | 15.950 | 15.950 | 641,126 |
| 2024-06-12 | 15.800 | 16.500 | 14.900 | 15.570 | 15.570 | 1,598,918 |
| 2024-06-11 | 15.890 | 16.770 | 15.300 | 15.690 | 15.690 | 1,976,543 |
| 2024-06-10 | 15.000 | 16.000 | 14.900 | 15.460 | 15.460 | 714,182 |
| 2024-06-07 | 14.510 | 15.390 | 13.810 | 14.900 | 14.900 | 1,750,468 |
| 2024-06-06 | 16.600 | 16.640 | 15.010 | 15.010 | 15.010 | 1,188,941 |
| 2024-06-05 | 18.300 | 18.320 | 15.670 | 16.320 | 16.320 | 2,322,496 |
| 2024-06-04 | 16.000 | 17.000 | 15.850 | 16.960 | 16.960 | 3,578,674 |
| 2024-06-03 | 15.500 | 15.740 | 14.220 | 15.740 | 15.740 | 2,345,239 |
| 2024-05-31 | 13.870 | 14.570 | 13.510 | 14.570 | 14.570 | 1,120,481 |
| 2024-05-30 | 13.800 | 13.950 | 12.810 | 13.490 | 13.490 | 903,788 |
| 2024-05-29 | 12.450 | 13.210 | 12.010 | 13.210 | 13.210 | 1,039,049 |
| 2024-05-27 | 12.000 | 12.550 | 11.250 | 12.210 | 12.210 | 984,020 |
| 2024-05-24 | 13.710 | 13.710 | 11.710 | 11.720 | 11.720 | 2,503,000 |
| 2024-05-23 | 12.710 | 12.710 | 12.710 | 12.710 | 12.710 | 260,500 |
| 2024-05-22 | 10.310 | 11.710 | 10.310 | 11.710 | 11.710 | 1,660,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.