Waves Home App historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.810	5.810	5.570	5.640	5.640	45,000
2023-08-28	6.070	6.070	5.750	5.820	5.820	80,500
2023-08-25	6.200	6.250	6.130	6.140	6.140	131,000
2023-08-24	6.300	6.400	6.200	6.350	6.350	91,000
2023-08-23	6.300	6.480	6.300	6.400	6.400	30,000
2023-08-22	6.390	6.440	6.360	6.360	6.360	63,000
2023-08-21	6.750	6.940	6.110	6.350	6.350	393,000
2023-08-18	6.890	7.050	6.660	6.990	6.990	368,000
2023-08-17	6.890	6.940	6.600	6.840	6.840	397,000
2023-08-16	6.720	6.980	6.640	6.850	6.850	92,500
2023-08-15	6.900	7.040	6.810	6.850	6.850	82,000
2023-08-11	6.780	7.080	6.680	6.980	6.980	443,500
2023-08-10	6.650	7.100	6.500	6.810	6.810	597,500
2023-08-09	6.800	6.880	6.520	6.770	6.770	613,000
2023-08-08	6.920	7.370	6.500	6.740	6.740	936,000
2023-08-07	6.250	7.220	6.250	6.890	6.890	980,000
2023-08-04	6.730	6.750	6.500	6.670	6.670	730,000
2023-08-03	6.900	7.000	6.450	6.580	6.580	975,000
2023-08-02	6.300	6.800	6.200	6.690	6.690	2,075,000
2023-08-01	5.900	6.350	5.900	6.230	6.230	1,737,000
2023-07-31	5.820	6.100	5.600	5.980	5.980	656,500
2023-07-27	5.560	5.880	5.560	5.820	5.820	1,267,000
2023-07-26	5.790	5.790	5.580	5.600	5.600	591,000
2023-07-25	5.510	5.780	4.820	5.650	5.650	810,000
2023-07-24	5.690	5.880	5.510	5.590	5.590	447,000
2023-07-21	5.700	5.950	5.600	5.700	5.700	1,317,000
2023-07-20	5.600	5.700	5.330	5.630	5.630	1,258,000
2023-07-19	6.480	6.660	5.510	5.600	5.600	8,409,000
2023-07-18	5.680	6.370	5.510	6.370	6.370	8,599,500
2023-07-17	5.590	5.590	5.350	5.370	5.370	23,000
2023-07-14	5.620	5.700	5.350	5.500	5.500	217,500
2023-07-13	5.400	6.110	5.150	5.670	5.670	3,073,000
2023-07-12	5.260	5.260	5.100	5.200	5.200	160,000
2023-07-11	5.050	5.400	5.050	5.300	5.300	681,500
2023-07-10	4.750	5.240	4.750	5.100	5.100	941,000
2023-07-07	5.030	5.050	4.830	4.890	4.890	107,000
2023-07-06	4.970	5.190	4.870	4.920	4.920	218,000
2023-07-05	4.800	5.120	4.770	4.910	4.910	482,000
2023-07-04	4.980	4.980	4.820	4.850	4.850	120,500
2023-07-03	4.940	5.200	4.700	5.040	5.040	1,320,000
2023-06-27	4.610	4.610	4.360	4.430	4.430	155,500
2023-06-26	4.400	4.700	4.300	4.560	4.560	263,000
2023-06-23	4.640	4.720	4.010	4.160	4.160	602,000
2023-06-22	4.700	4.700	4.410	4.590	4.590	136,000
2023-06-21	4.720	4.720	4.400	4.530	4.530	140,500
2023-06-20	4.720	4.740	4.200	4.600	4.600	36,000
2023-06-19	4.810	4.890	4.610	4.620	4.620	146,500
2023-06-16	4.810	4.890	4.650	4.760	4.760	84,000
2023-06-15	5.090	5.090	4.780	4.830	4.830	429,000
2023-06-14	5.100	5.100	4.960	5.060	5.060	85,000
2023-06-13	5.160	5.170	4.990	5.040	5.040	143,500
2023-06-12	5.100	5.200	5.010	5.110	5.110	331,000
2023-06-09	5.140	5.140	4.900	5.070	5.070	368,500
2023-06-08	5.140	5.150	5.020	5.080	5.080	212,500
2023-06-07	4.990	5.180	4.990	5.100	5.100	414,000
2023-06-06	5.140	5.140	4.910	5.030	5.030	155,000
2023-06-05	5.150	5.150	4.970	5.010	5.010	92,500
2023-06-02	5.160	5.160	5.000	5.010	5.010	73,000
2023-06-01	5.150	5.150	5.000	5.090	5.090	38,500
2023-05-31	5.060	5.210	5.010	5.040	5.040	82,000

← NewerPage 14 of 21 · 1,214 trading daysOlder →

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.