Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	8.520	8.830	8.510	8.610	8.610	2,161,500
2023-11-22	8.660	8.850	8.440	8.510	8.510	1,556,000
2023-11-21	8.900	9.090	8.560	8.620	8.620	6,248,500
2023-11-20	8.410	8.950	8.390	8.740	8.740	7,196,500
2023-11-17	8.310	8.570	8.250	8.380	8.380	3,368,500
2023-11-16	8.590	8.590	8.200	8.310	8.310	6,489,500
2023-11-15	7.750	8.290	7.610	8.200	8.200	11,884,000
2023-11-14	7.400	7.850	7.260	7.690	7.690	5,716,500
2023-11-13	7.700	7.840	7.450	7.480	7.480	2,807,000
2023-11-10	7.570	7.700	7.250	7.480	7.480	2,503,000
2023-11-08	7.500	7.560	7.350	7.390	7.390	938,000
2023-11-07	7.650	7.750	7.450	7.500	7.500	2,034,500
2023-11-06	7.330	7.790	7.330	7.570	7.570	6,831,000
2023-11-03	7.250	7.440	7.250	7.350	7.350	2,037,500
2023-11-02	7.200	7.450	7.160	7.220	7.220	3,372,000
2023-11-01	7.100	7.340	7.070	7.150	7.150	2,481,000
2023-10-31	7.130	7.130	6.950	7.050	7.050	1,027,500
2023-10-30	6.860	7.210	6.760	6.980	6.980	2,267,500
2023-10-27	6.900	7.040	6.650	6.720	6.720	530,500
2023-10-26	6.990	7.180	6.860	6.900	6.900	967,000
2023-10-25	6.980	7.100	6.860	6.930	6.930	697,000
2023-10-24	7.190	7.190	6.910	6.940	6.940	522,500
2023-10-23	7.240	7.260	7.080	7.100	7.100	801,000
2023-10-20	7.190	7.390	7.100	7.110	7.110	1,590,000
2023-10-19	7.180	7.250	7.050	7.110	7.110	1,855,500
2023-10-18	7.000	7.260	7.000	7.170	7.170	1,508,500
2023-10-17	7.250	7.350	7.030	7.050	7.050	1,463,000
2023-10-16	7.050	7.310	7.000	7.190	7.190	4,128,000
2023-10-13	6.920	7.150	6.900	6.960	6.960	3,266,500
2023-10-12	6.970	7.000	6.680	6.790	6.790	839,000
2023-10-11	7.140	7.140	6.850	6.920	6.920	1,851,500
2023-10-10	6.500	7.150	6.500	6.980	6.980	5,872,500
2023-10-09	6.390	6.640	6.330	6.590	6.590	723,000
2023-10-06	6.550	6.630	6.460	6.470	6.470	523,500
2023-10-05	6.400	6.570	6.290	6.510	6.510	1,434,500
2023-10-04	6.300	6.380	6.300	6.350	6.350	1,736,500
2023-10-03	6.400	6.410	6.270	6.340	6.340	402,500
2023-10-02	6.370	6.420	6.340	6.360	6.360	604,500
2023-09-28	6.450	6.450	6.310	6.370	6.370	833,500
2023-09-27	6.500	6.550	6.400	6.440	6.440	889,500
2023-09-26	6.750	6.750	6.410	6.460	6.460	971,500
2023-09-25	6.390	6.800	6.390	6.670	6.670	4,921,500
2023-09-22	6.310	6.470	6.250	6.320	6.320	911,000
2023-09-21	6.040	6.420	6.040	6.310	6.310	3,412,500
2023-09-20	6.070	6.190	6.040	6.070	6.070	809,000
2023-09-19	6.080	6.170	6.040	6.060	6.060	696,500
2023-09-18	6.050	6.090	6.000	6.060	6.060	105,500
2023-09-15	6.200	6.250	6.000	6.030	6.030	1,613,500
2023-09-14	6.070	6.090	6.020	6.050	6.050	472,000
2023-09-13	6.250	6.250	6.090	6.120	6.120	191,500
2023-09-12	6.200	6.280	6.120	6.160	6.160	792,500
2023-09-11	6.300	6.300	6.060	6.260	6.260	1,163,500
2023-09-08	6.080	6.440	6.050	6.260	6.260	969,000
2023-09-07	6.200	6.200	6.070	6.080	6.080	252,500
2023-09-06	6.170	6.230	6.050	6.190	6.190	260,000
2023-09-05	6.190	6.190	5.960	6.100	6.100	698,500
2023-09-04	6.190	6.200	6.090	6.100	6.100	650,000
2023-09-01	6.050	6.120	5.990	6.080	6.080	274,500
2023-08-31	6.160	6.280	5.900	6.000	6.000	940,000
2023-08-30	6.220	6.280	6.150	6.170	6.170	674,500

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.