Waves Home App historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5.200 | 5.250 | 5.100 | 5.170 | 5.170 | 79,500 |
| 2023-05-29 | 5.240 | 5.300 | 5.030 | 5.190 | 5.190 | 90,500 |
| 2023-05-26 | 4.900 | 5.490 | 4.800 | 5.220 | 5.220 | 92,500 |
| 2023-05-25 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 118,000 |
| 2023-05-24 | 5.270 | 5.280 | 5.060 | 5.150 | 5.150 | 133,500 |
| 2023-05-23 | 5.140 | 5.190 | 5.000 | 5.130 | 5.130 | 137,500 |
| 2023-05-22 | 5.240 | 5.240 | 5.110 | 5.110 | 5.110 | 23,000 |
| 2023-05-19 | 5.150 | 5.240 | 5.100 | 5.170 | 5.170 | 15,000 |
| 2023-05-18 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 54,500 |
| 2023-05-17 | 5.170 | 5.290 | 5.170 | 5.250 | 5.250 | 68,000 |
| 2023-05-16 | 5.180 | 5.340 | 5.180 | 5.270 | 5.270 | 50,500 |
| 2023-05-15 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 7,500 |
| 2023-05-12 | 5.280 | 5.280 | 5.120 | 5.200 | 5.200 | 15,000 |
| 2023-05-11 | 5.270 | 5.270 | 5.100 | 5.110 | 5.110 | 121,000 |
| 2023-05-10 | 5.090 | 5.650 | 5.030 | 5.140 | 5.140 | 318,000 |
| 2023-05-09 | 5.290 | 5.330 | 5.120 | 5.190 | 5.190 | 116,500 |
| 2023-05-08 | 5.530 | 5.540 | 5.170 | 5.210 | 5.210 | 560,500 |
| 2023-05-05 | 5.520 | 5.780 | 5.460 | 5.520 | 5.520 | 753,500 |
| 2023-05-04 | 5.910 | 6.100 | 5.610 | 5.660 | 5.660 | 618,000 |
| 2023-05-03 | 5.990 | 6.290 | 5.990 | 6.050 | 6.050 | 1,718,500 |
| 2023-05-02 | 5.310 | 5.940 | 5.310 | 5.880 | 5.880 | 865,000 |
| 2023-04-28 | 5.320 | 5.450 | 5.270 | 5.340 | 5.340 | 178,500 |
| 2023-04-27 | 5.270 | 5.440 | 5.200 | 5.260 | 5.260 | 35,500 |
| 2023-04-26 | 5.110 | 5.360 | 5.110 | 5.260 | 5.260 | 25,000 |
| 2023-04-20 | 5.210 | 5.330 | 5.190 | 5.270 | 5.270 | 119,000 |
| 2023-04-19 | 5.180 | 5.300 | 5.180 | 5.210 | 5.210 | 15,500 |
| 2023-04-18 | 5.240 | 5.390 | 5.010 | 5.180 | 5.180 | 160,000 |
| 2023-04-17 | 5.450 | 5.450 | 5.190 | 5.220 | 5.220 | 268,000 |
| 2023-04-13 | 5.400 | 5.470 | 5.240 | 5.280 | 5.280 | 186,500 |
| 2023-04-12 | 5.300 | 5.450 | 5.290 | 5.300 | 5.300 | 39,000 |
| 2023-04-11 | 5.280 | 5.470 | 5.280 | 5.330 | 5.330 | 16,000 |
| 2023-04-10 | 5.410 | 5.420 | 5.280 | 5.360 | 5.360 | 16,500 |
| 2023-04-07 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 1,000 |
| 2023-04-06 | 5.600 | 5.600 | 5.520 | 5.550 | 5.550 | 88,000 |
| 2023-04-05 | 5.590 | 5.590 | 5.450 | 5.520 | 5.520 | 4,000 |
| 2023-04-04 | 5.360 | 5.500 | 5.360 | 5.460 | 5.460 | 16,000 |
| 2023-04-03 | 5.400 | 5.580 | 5.400 | 5.470 | 5.470 | 60,500 |
| 2023-03-31 | 5.320 | 5.600 | 5.320 | 5.490 | 5.490 | 200,500 |
| 2023-03-30 | 5.590 | 5.590 | 5.300 | 5.400 | 5.400 | 63,000 |
| 2023-03-29 | 5.510 | 5.570 | 5.400 | 5.480 | 5.480 | 64,000 |
| 2023-03-28 | 5.650 | 5.700 | 5.550 | 5.680 | 5.680 | 8,500 |
| 2023-03-27 | 5.700 | 5.730 | 5.530 | 5.600 | 5.600 | 10,000 |
| 2023-03-24 | 5.610 | 5.610 | 5.570 | 5.570 | 5.570 | 2,500 |
| 2023-03-22 | 5.900 | 5.900 | 5.650 | 5.690 | 5.690 | 268,500 |
| 2023-03-21 | 5.900 | 6.240 | 5.900 | 5.940 | 5.940 | 362,500 |
| 2023-03-20 | 5.600 | 5.980 | 5.550 | 5.850 | 5.850 | 427,000 |
| 2023-03-17 | 5.810 | 5.810 | 5.600 | 5.710 | 5.710 | 113,000 |
| 2023-03-16 | 5.650 | 5.900 | 5.650 | 5.780 | 5.780 | 204,000 |
| 2023-03-15 | 5.630 | 5.750 | 5.630 | 5.650 | 5.650 | 113,000 |
| 2023-03-14 | 5.520 | 5.840 | 5.520 | 5.630 | 5.630 | 163,500 |
| 2023-03-13 | 5.500 | 5.700 | 5.500 | 5.550 | 5.550 | 182,000 |
| 2023-03-10 | 5.490 | 5.700 | 5.350 | 5.550 | 5.550 | 481,000 |
| 2023-03-09 | 5.250 | 5.400 | 5.250 | 5.310 | 5.310 | 208,500 |
| 2023-03-08 | 5.350 | 5.600 | 5.250 | 5.250 | 5.250 | 263,000 |
| 2023-03-07 | 5.470 | 5.650 | 5.340 | 5.400 | 5.400 | 443,000 |
| 2023-03-06 | 5.170 | 5.450 | 5.170 | 5.300 | 5.300 | 374,500 |
| 2023-03-03 | 5.280 | 5.400 | 5.180 | 5.270 | 5.270 | 69,000 |
| 2023-03-02 | 5.400 | 5.430 | 5.170 | 5.190 | 5.190 | 97,000 |
| 2023-03-01 | 5.320 | 5.630 | 5.210 | 5.300 | 5.300 | 144,000 |
| 2023-02-28 | 5.450 | 5.600 | 5.250 | 5.300 | 5.300 | 199,500 |
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.