Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 7.850 | 7.900 | 7.690 | 7.700 | 7.700 | 3,830,570 |
| 2024-05-17 | 7.800 | 7.950 | 7.690 | 7.780 | 7.780 | 4,786,264 |
| 2024-05-16 | 7.850 | 7.890 | 7.680 | 7.800 | 7.800 | 2,402,661 |
| 2024-05-15 | 8.200 | 8.250 | 7.800 | 7.830 | 7.830 | 2,107,343 |
| 2024-05-14 | 8.360 | 8.450 | 8.010 | 8.120 | 8.120 | 2,286,808 |
| 2024-05-13 | 8.150 | 8.310 | 8.040 | 8.170 | 8.170 | 3,355,525 |
| 2024-05-10 | 8.050 | 8.350 | 8.050 | 8.090 | 8.090 | 3,735,528 |
| 2024-05-09 | 7.790 | 8.230 | 7.710 | 8.150 | 8.150 | 3,878,726 |
| 2024-05-08 | 8.150 | 8.200 | 7.690 | 7.710 | 7.710 | 2,823,702 |
| 2024-05-07 | 7.800 | 8.280 | 7.750 | 8.060 | 8.060 | 8,537,267 |
| 2024-05-06 | 7.450 | 7.850 | 7.420 | 7.720 | 7.720 | 2,358,407 |
| 2024-05-03 | 7.400 | 7.600 | 7.300 | 7.360 | 7.360 | 1,981,500 |
| 2024-05-02 | 7.320 | 7.400 | 7.100 | 7.320 | 7.320 | 3,628,500 |
| 2024-04-30 | 7.490 | 7.540 | 7.300 | 7.320 | 7.320 | 1,281,000 |
| 2024-04-29 | 7.570 | 7.650 | 7.370 | 7.440 | 7.440 | 993,500 |
| 2024-04-26 | 7.680 | 7.730 | 7.450 | 7.470 | 7.470 | 968,000 |
| 2024-04-25 | 7.690 | 7.750 | 7.500 | 7.540 | 7.540 | 954,000 |
| 2024-04-24 | 7.700 | 7.700 | 7.560 | 7.600 | 7.600 | 773,500 |
| 2024-04-23 | 7.630 | 7.760 | 7.480 | 7.600 | 7.600 | 1,552,500 |
| 2024-04-22 | 7.400 | 7.680 | 7.350 | 7.510 | 7.510 | 1,884,500 |
| 2024-04-19 | 7.350 | 7.440 | 7.280 | 7.400 | 7.400 | 541,000 |
| 2024-04-18 | 7.420 | 7.470 | 7.320 | 7.360 | 7.360 | 367,000 |
| 2024-04-17 | 7.380 | 7.440 | 7.370 | 7.400 | 7.400 | 391,500 |
| 2024-04-16 | 7.400 | 7.520 | 7.360 | 7.370 | 7.370 | 925,500 |
| 2024-04-15 | 7.450 | 7.530 | 7.350 | 7.400 | 7.400 | 470,500 |
| 2024-04-09 | 7.580 | 7.650 | 7.420 | 7.480 | 7.480 | 484,500 |
| 2024-04-08 | 7.510 | 7.650 | 7.420 | 7.510 | 7.510 | 1,115,500 |
| 2024-04-04 | 7.550 | 7.800 | 7.400 | 7.450 | 7.450 | 1,265,500 |
| 2024-04-03 | 7.610 | 8.170 | 7.350 | 7.450 | 7.450 | 9,632,000 |
| 2024-04-02 | 7.600 | 7.750 | 7.450 | 7.620 | 7.620 | 393,500 |
| 2024-04-01 | 7.750 | 7.960 | 7.500 | 7.520 | 7.520 | 1,791,000 |
| 2024-03-29 | 7.900 | 8.100 | 7.680 | 7.870 | 7.870 | 2,864,000 |
| 2024-03-28 | 7.350 | 7.990 | 7.250 | 7.830 | 7.830 | 5,981,500 |
| 2024-03-27 | 7.360 | 7.370 | 7.200 | 7.230 | 7.230 | 287,500 |
| 2024-03-26 | 7.300 | 7.400 | 7.220 | 7.250 | 7.250 | 222,000 |
| 2024-03-25 | 7.300 | 7.360 | 7.240 | 7.340 | 7.340 | 137,000 |
| 2024-03-22 | 7.330 | 7.360 | 7.200 | 7.270 | 7.270 | 1,360,500 |
| 2024-03-21 | 7.500 | 7.600 | 7.340 | 7.360 | 7.360 | 288,500 |
| 2024-03-20 | 7.500 | 7.600 | 7.400 | 7.490 | 7.490 | 331,000 |
| 2024-03-19 | 7.250 | 7.590 | 7.200 | 7.460 | 7.460 | 1,942,000 |
| 2024-03-18 | 7.450 | 7.600 | 7.400 | 7.420 | 7.420 | 162,000 |
| 2024-03-15 | 7.700 | 7.770 | 7.460 | 7.520 | 7.520 | 374,000 |
| 2024-03-14 | 7.440 | 8.000 | 7.440 | 7.640 | 7.640 | 635,500 |
| 2024-03-13 | 7.410 | 7.630 | 7.220 | 7.320 | 7.320 | 416,500 |
| 2024-03-12 | 7.890 | 7.890 | 7.450 | 7.510 | 7.510 | 458,000 |
| 2024-03-11 | 7.900 | 8.050 | 7.620 | 7.670 | 7.670 | 889,500 |
| 2024-03-08 | 7.740 | 8.100 | 7.490 | 7.860 | 7.860 | 3,054,500 |
| 2024-03-07 | 7.210 | 7.780 | 7.000 | 7.650 | 7.650 | 2,694,000 |
| 2024-03-06 | 7.280 | 7.330 | 7.110 | 7.150 | 7.150 | 217,500 |
| 2024-03-05 | 7.300 | 7.440 | 7.150 | 7.170 | 7.170 | 334,500 |
| 2024-03-04 | 7.050 | 7.650 | 6.870 | 7.290 | 7.290 | 3,092,500 |
| 2024-03-01 | 6.940 | 6.950 | 6.810 | 6.900 | 6.900 | 277,000 |
| 2024-02-29 | 7.100 | 7.100 | 6.800 | 6.860 | 6.860 | 637,500 |
| 2024-02-28 | 7.000 | 7.080 | 6.950 | 6.990 | 6.990 | 180,000 |
| 2024-02-27 | 7.000 | 7.150 | 6.960 | 7.020 | 7.020 | 310,000 |
| 2024-02-26 | 7.000 | 7.160 | 6.950 | 7.020 | 7.020 | 406,500 |
| 2024-02-23 | 6.900 | 7.060 | 6.850 | 7.040 | 7.040 | 1,540,000 |
| 2024-02-22 | 7.090 | 7.140 | 6.760 | 6.880 | 6.880 | 429,000 |
| 2024-02-21 | 6.980 | 7.030 | 6.810 | 6.910 | 6.910 | 170,000 |
| 2024-02-20 | 6.890 | 7.030 | 6.760 | 6.890 | 6.890 | 185,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-18 | 2.7980 PKR |
| 2019-04-18 | 0.5404 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.