Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.890 | 7.030 | 6.760 | 6.890 | 6.890 | 185,500 |
| 2024-02-19 | 6.760 | 6.880 | 6.620 | 6.740 | 6.740 | 350,000 |
| 2024-02-16 | 6.800 | 6.990 | 6.710 | 6.770 | 6.770 | 260,500 |
| 2024-02-15 | 7.000 | 7.000 | 6.850 | 6.860 | 6.860 | 272,500 |
| 2024-02-14 | 7.100 | 7.190 | 6.950 | 7.040 | 7.040 | 154,000 |
| 2024-02-13 | 6.750 | 6.950 | 6.500 | 6.900 | 6.900 | 2,263,500 |
| 2024-02-12 | 7.200 | 7.220 | 6.620 | 6.790 | 6.790 | 458,000 |
| 2024-02-09 | 7.150 | 7.300 | 6.600 | 7.040 | 7.040 | 393,000 |
| 2024-02-07 | 7.190 | 7.400 | 7.020 | 7.310 | 7.310 | 566,500 |
| 2024-02-06 | 7.180 | 7.200 | 6.970 | 7.130 | 7.130 | 502,500 |
| 2024-02-02 | 7.000 | 7.140 | 6.910 | 7.080 | 7.080 | 309,000 |
| 2024-02-01 | 7.100 | 7.190 | 6.940 | 6.970 | 6.970 | 270,000 |
| 2024-01-31 | 7.050 | 7.140 | 6.960 | 7.060 | 7.060 | 300,000 |
| 2024-01-30 | 7.340 | 7.360 | 7.000 | 7.020 | 7.020 | 414,500 |
| 2024-01-29 | 7.310 | 7.350 | 7.120 | 7.240 | 7.240 | 168,000 |
| 2024-01-26 | 7.550 | 7.550 | 7.250 | 7.300 | 7.300 | 771,500 |
| 2024-01-25 | 7.600 | 7.740 | 7.450 | 7.520 | 7.520 | 373,500 |
| 2024-01-24 | 7.500 | 7.700 | 7.480 | 7.600 | 7.600 | 895,000 |
| 2024-01-23 | 7.400 | 7.640 | 7.320 | 7.520 | 7.520 | 473,000 |
| 2024-01-22 | 7.470 | 7.500 | 7.300 | 7.320 | 7.320 | 157,000 |
| 2024-01-19 | 7.480 | 7.600 | 7.320 | 7.390 | 7.390 | 357,500 |
| 2024-01-18 | 7.540 | 7.540 | 7.300 | 7.390 | 7.390 | 357,000 |
| 2024-01-17 | 7.790 | 7.860 | 7.510 | 7.530 | 7.530 | 369,000 |
| 2024-01-16 | 7.530 | 7.790 | 7.500 | 7.620 | 7.620 | 626,500 |
| 2024-01-15 | 7.950 | 8.050 | 7.730 | 7.770 | 7.770 | 600,500 |
| 2024-01-12 | 8.090 | 8.180 | 7.820 | 7.910 | 7.910 | 1,479,000 |
| 2024-01-11 | 7.980 | 8.100 | 7.930 | 8.000 | 8.000 | 448,500 |
| 2024-01-10 | 8.100 | 8.120 | 7.900 | 7.970 | 7.970 | 307,000 |
| 2024-01-09 | 8.200 | 8.230 | 7.960 | 8.020 | 8.020 | 911,500 |
| 2024-01-08 | 8.140 | 8.250 | 8.020 | 8.090 | 8.090 | 706,000 |
| 2024-01-05 | 8.010 | 8.210 | 7.910 | 8.030 | 8.030 | 870,500 |
| 2024-01-04 | 8.010 | 8.200 | 7.950 | 8.090 | 8.090 | 795,000 |
| 2024-01-03 | 8.100 | 8.190 | 7.960 | 7.990 | 7.990 | 1,401,500 |
| 2024-01-02 | 8.200 | 8.340 | 8.060 | 8.100 | 8.100 | 2,157,500 |
| 2024-01-01 | 8.060 | 8.250 | 7.990 | 8.220 | 8.220 | 3,345,500 |
| 2023-12-29 | 8.080 | 8.080 | 7.660 | 7.910 | 7.910 | 4,286,500 |
| 2023-12-28 | 8.100 | 8.240 | 7.810 | 7.880 | 7.880 | 1,849,500 |
| 2023-12-27 | 7.750 | 8.150 | 7.700 | 8.040 | 8.040 | 1,257,000 |
| 2023-12-26 | 8.410 | 8.500 | 7.880 | 7.920 | 7.920 | 1,008,500 |
| 2023-12-22 | 8.920 | 9.180 | 8.400 | 8.550 | 8.550 | 6,173,500 |
| 2023-12-21 | 8.790 | 8.900 | 8.500 | 8.850 | 8.850 | 900,000 |
| 2023-12-20 | 8.730 | 9.210 | 8.210 | 8.510 | 8.510 | 5,175,000 |
| 2023-12-19 | 9.590 | 9.590 | 8.520 | 8.660 | 8.660 | 6,210,500 |
| 2023-12-18 | 9.500 | 9.900 | 9.350 | 9.470 | 9.470 | 10,217,000 |
| 2023-12-15 | 9.010 | 9.600 | 9.010 | 9.340 | 9.340 | 6,264,500 |
| 2023-12-14 | 8.610 | 9.090 | 8.210 | 8.970 | 8.970 | 4,973,500 |
| 2023-12-13 | 9.100 | 9.400 | 8.110 | 8.570 | 8.570 | 7,274,000 |
| 2023-12-12 | 9.060 | 9.110 | 8.970 | 9.010 | 9.010 | 1,884,000 |
| 2023-12-11 | 9.100 | 9.250 | 8.950 | 9.030 | 9.030 | 3,549,000 |
| 2023-12-08 | 9.150 | 9.250 | 8.980 | 9.120 | 9.120 | 3,503,500 |
| 2023-12-07 | 8.850 | 9.350 | 8.770 | 9.010 | 9.010 | 9,242,500 |
| 2023-12-06 | 8.750 | 8.890 | 8.640 | 8.750 | 8.750 | 2,328,500 |
| 2023-12-05 | 8.870 | 8.870 | 8.560 | 8.670 | 8.670 | 1,284,500 |
| 2023-12-04 | 8.620 | 8.980 | 8.600 | 8.740 | 8.740 | 3,769,000 |
| 2023-12-01 | 8.200 | 8.700 | 8.150 | 8.580 | 8.580 | 4,241,500 |
| 2023-11-30 | 8.320 | 8.450 | 8.170 | 8.200 | 8.200 | 712,500 |
| 2023-11-29 | 8.450 | 8.690 | 8.270 | 8.310 | 8.310 | 2,292,500 |
| 2023-11-28 | 8.600 | 8.780 | 8.400 | 8.450 | 8.450 | 2,115,000 |
| 2023-11-27 | 8.400 | 8.590 | 8.300 | 8.540 | 8.540 | 2,540,000 |
| 2023-11-24 | 8.640 | 8.760 | 8.350 | 8.400 | 8.400 | 2,066,000 |
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.