SUPER
WAITLIST
  1. Home
  2. Stocks
  3. WAVES
  4. History

WAVES · CABLE & ELECTRICAL GOODS

WAVES share price history Waves Corporation Limited

Waves Corporation Limited (WAVES) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 9.32. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 45.89
Last session
13 Nov 2026close Rs 9.32
Sessions on file
2,519123 months
Highest close
Rs 80.8726 May 2017
Lowest close
Rs 6.0031 Aug 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

WAVES month-end close

22753792026-112016-092021-10WAVES month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20269.329.328.2930,058,8349
Oct 20268.409.197.9536,694,59122
Sep 20269.0010.008.7933,128,61422
Aug 202610.1910.829.9542,246,60719
Jul 202610.6711.519.9587,170,00323
Jun 202610.7011.459.94106,685,46020
May 202610.0610.789.7133,306,67417
Apr 20269.6711.239.4567,316,94722
Mar 20269.4610.659.1847,595,72220
Feb 202611.5416.4411.26106,289,47519
Jan 202614.8015.6613.24161,406,36722
Dec 202513.3713.7413.0171,271,45922
Nov 202512.9815.6012.98224,480,73620
Oct 202514.6814.6810.63249,965,78123
Sep 202511.9413.0510.97221,206,35322
Aug 20259.979.978.10109,742,79220
Jul 20258.198.967.97119,675,75523
Jun 20257.847.987.1848,795,21719
May 20257.748.016.6485,261,54520
Apr 20257.088.027.0818,033,15720
Mar 20257.948.127.838,343,32619
Feb 20257.878.497.8729,536,50519
Jan 20258.569.088.0489,688,91323
Dec 20249.099.268.17181,548,50821
Nov 20247.858.066.41103,471,75321
Oct 20246.587.016.1338,442,92123
Sep 20246.066.956.0635,002,63320
Aug 20246.506.746.2125,720,00021
Jul 20246.697.256.6437,505,79021
Jun 20247.028.137.0249,930,77517
May 20247.708.267.3281,756,99821
Apr 20247.327.627.3225,784,50018
Mar 20247.877.876.9026,019,50021
Feb 20246.867.316.749,658,00019
Jan 20247.068.227.0218,285,00023
Dec 20237.919.477.8885,392,00020
Nov 20238.208.747.1577,351,00021
Oct 20237.057.196.3434,612,00022
Sep 20236.376.676.0320,888,00020
Aug 20236.007.706.0031,316,50022
Jul 20237.607.826.7357,686,50020
Jun 20236.156.846.0541,497,50019
May 20236.708.036.6618,917,00022
Apr 20237.677.727.488,662,50016
Mar 20237.878.387.1525,831,00022
Feb 20237.428.257.4012,661,50020
Jan 20237.478.887.3225,380,50022
Dec 20228.639.907.4419,487,00022
Nov 202210.0510.9210.0110,904,50021
Oct 202210.4212.0310.2516,339,00021
Sep 202211.8212.3811.1514,351,00022
Aug 202212.2414.4611.3784,405,50021
Jul 202211.3813.0211.3813,766,00018
Jun 202212.7313.4612.6029,045,50022
May 202213.4614.2112.2837,911,50018
Apr 202214.4216.0113.7049,881,00020
Mar 202214.9914.9913.2740,773,50022
Feb 202214.5516.7613.9232,860,00020
Jan 202216.6316.6314.9463,754,50021
Dec 202115.5917.8813.9865,426,00023
Nov 202117.7019.6917.30125,767,00022
Oct 202117.4520.0617.3140,953,00020
Sep 202118.8824.7917.7761,908,50022
Aug 202124.7127.1624.1074,078,50020
Jul 202125.1526.8324.9781,328,00019
Jun 202127.2627.2623.99160,571,00022
May 202124.4324.4319.5258,447,50015
Apr 202120.3624.9919.8029,567,50022
Mar 202122.3625.6820.8223,786,00022
Feb 202124.7729.5424.7736,423,50019
Jan 202127.8630.1927.8152,137,50021
Dec 202028.1930.2126.9229,645,50022
Nov 202026.5226.5223.139,990,00021
Oct 202024.4328.5923.3913,838,50021
Sep 202026.1731.1726.1768,263,00022
Aug 202028.1128.1726.0949,726,50020
Jul 202026.8327.0821.8854,285,00022
Jun 202021.2221.5919.1817,301,00022
May 202020.4020.7919.244,647,50016
Apr 202019.3319.6415.982,803,00022
Mar 202016.0023.6315.003,398,50021
Feb 202021.9723.9021.201,590,50019
Jan 202023.8426.5023.615,290,50023
Dec 201924.6327.8924.507,924,00021
Nov 201926.8026.8021.6217,867,50021
Oct 201920.7721.3818.719,420,50023
Sep 201920.2420.2417.581,970,00019
Aug 201918.7220.0618.002,384,50018
Jul 201919.4523.3418.682,082,00023
Jun 201922.9525.8622.071,366,50016
May 201925.1628.0022.732,277,50021
Apr 201927.5027.6625.225,184,50022
Mar 201927.4928.3125.043,925,50021
Feb 201925.5128.6224.715,708,00019
Jan 201927.6927.6925.137,687,50023
Dec 201824.5028.6224.508,127,00020
Nov 201830.1232.7529.3617,096,00021
Oct 201830.9238.8921.9112,515,50023
Sep 201838.9042.3038.576,931,50018
Aug 201840.6248.9637.9616,896,50019
Jul 201836.1637.0831.326,583,00021
Jun 201834.3640.0233.526,312,00018
May 201839.9845.9534.207,396,00022
Apr 201846.1748.0145.622,714,50021
Mar 201848.0449.0146.835,828,00021
Feb 201847.9247.9242.724,002,00019
Jan 201846.5947.4036.425,991,50023
Dec 201736.4240.9730.084,828,50019
Nov 201738.7643.1138.763,774,50022
Oct 201741.1150.4539.317,098,50022
Sep 201748.8254.1146.774,425,00019
Aug 201755.1270.3051.306,882,00022
Jul 201770.6770.6753.354,154,00021
Jun 201762.2475.6062.244,132,50018
May 201774.5180.8766.1011,716,00022
Apr 201774.4575.5758.4710,594,50020
Mar 201763.9275.4863.926,916,00022
Feb 201766.0473.2266.045,757,50020
Jan 201767.7576.2055.5816,530,50022
Dec 201652.9452.9441.3615,380,00021
Nov 201642.0845.6837.6312,330,50022
Oct 201636.2143.6535.998,031,50019
Sep 201644.2646.8839.8411,278,00012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20269.32+0.32%1,066,273
12 Nov 20269.29+2.09%3,892,148
11 Nov 20269.10-1.83%1,985,884
10 Nov 20269.27+1.09%5,347,100
6 Nov 20269.17+3.03%8,658,542
5 Nov 20268.90+2.42%2,209,880
4 Nov 20268.69+3.82%4,024,990
3 Nov 20268.37+0.97%1,495,968
2 Nov 20268.29-1.31%1,378,049
30 Oct 20268.40-4.33%1,624,299
29 Oct 20268.78-1.90%4,144,882
28 Oct 20268.95+12.58%4,631,319
27 Oct 20267.95-0.75%1,014,211
26 Oct 20268.01-1.35%932,702
23 Oct 20268.12-2.40%784,235
22 Oct 20268.32-4.15%4,139,856
21 Oct 20268.68-0.57%530,306
20 Oct 20268.73-1.91%200,380
19 Oct 20268.90-0.11%413,397
16 Oct 20268.91+0.22%1,281,923
15 Oct 20268.89+1.25%1,247,526
14 Oct 20268.78-1.35%6,766,416
13 Oct 20268.90+0.45%1,526,382
12 Oct 20268.86-1.23%641,356
9 Oct 20268.97+0.90%328,263
8 Oct 20268.89-3.26%1,213,434
7 Oct 20269.19+4.79%2,271,721
6 Oct 20268.77+1.50%439,221
5 Oct 20268.64-3.03%590,062
2 Oct 20268.91-0.22%961,730
1 Oct 20268.93-0.78%1,010,970
30 Sep 20269.00-0.88%1,055,097
29 Sep 20269.08+0.78%1,949,142
28 Sep 20269.01-0.44%329,515
25 Sep 20269.05-0.77%2,260,058
24 Sep 20269.12-0.87%1,669,688
23 Sep 20269.20+3.37%2,588,443
22 Sep 20268.90-0.11%889,917
21 Sep 20268.91-1.00%670,086
18 Sep 20269.00+1.35%1,109,247
17 Sep 20268.88+1.02%578,880
16 Sep 20268.79-2.55%1,502,949
15 Sep 20269.02+0.56%1,402,304
14 Sep 20268.97-3.76%1,980,205
11 Sep 20269.320.00%1,598,259
10 Sep 20269.32-3.22%1,425,999
9 Sep 20269.63-1.03%1,188,925
8 Sep 20269.73-1.82%873,999
7 Sep 20269.91-0.90%613,618
4 Sep 202610.00+2.46%1,284,837
3 Sep 20269.76-0.41%887,050
2 Sep 20269.80-2.00%1,436,420
1 Sep 202610.00-1.86%5,833,976
31 Aug 202610.19+2.21%2,755,820
28 Aug 20269.97+0.10%2,367,871
27 Aug 20269.96-1.58%13,175,023
25 Aug 202610.12-0.69%823,640
24 Aug 202610.19+2.41%1,065,647
21 Aug 20269.95-0.80%2,232,792
20 Aug 202610.03-1.76%1,285,699

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

WAVES daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on WAVES

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .