Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	6.300	6.440	6.200	6.210	6.210	857,500
2023-08-28	6.380	6.380	6.250	6.350	6.350	720,500
2023-08-25	6.420	6.500	6.300	6.310	6.310	342,500
2023-08-24	6.420	6.540	6.400	6.460	6.460	494,500
2023-08-23	6.580	6.580	6.400	6.420	6.420	318,000
2023-08-22	6.480	6.550	6.410	6.430	6.430	375,500
2023-08-21	6.990	6.990	6.500	6.510	6.510	1,642,000
2023-08-18	7.000	7.130	6.760	6.810	6.810	699,500
2023-08-17	7.050	7.050	6.860	6.960	6.960	223,000
2023-08-16	7.100	7.130	6.960	6.980	6.980	959,500
2023-08-15	7.230	7.230	7.060	7.100	7.100	263,500
2023-08-11	7.090	7.190	7.010	7.090	7.090	397,500
2023-08-10	7.170	7.250	7.000	7.030	7.030	1,304,500
2023-08-09	7.120	7.330	7.060	7.150	7.150	1,310,000
2023-08-08	7.510	7.580	7.200	7.230	7.230	1,025,500
2023-08-07	7.520	7.670	7.430	7.500	7.500	1,196,000
2023-08-04	7.510	7.650	7.500	7.540	7.540	447,500
2023-08-03	7.700	7.890	7.510	7.640	7.640	3,319,000
2023-08-02	7.700	7.850	7.620	7.690	7.690	4,316,500
2023-08-01	7.560	8.050	7.560	7.700	7.700	9,489,500
2023-07-31	7.690	7.780	7.560	7.600	7.600	2,001,000
2023-07-27	7.660	7.780	7.550	7.580	7.580	950,000
2023-07-26	7.890	7.950	7.700	7.710	7.710	664,000
2023-07-25	7.440	7.850	7.020	7.790	7.790	2,539,000
2023-07-24	7.610	7.690	7.510	7.540	7.540	367,500
2023-07-21	7.630	7.900	7.030	7.640	7.640	1,473,000
2023-07-20	7.560	7.650	7.500	7.630	7.630	326,000
2023-07-19	7.980	7.980	7.600	7.600	7.600	1,453,000
2023-07-18	7.230	7.940	7.230	7.820	7.820	6,022,500
2023-07-17	7.450	7.540	7.320	7.360	7.360	718,000
2023-07-14	7.570	7.690	7.360	7.420	7.420	1,814,500
2023-07-13	7.500	7.890	7.390	7.460	7.460	4,479,000
2023-07-12	7.550	7.650	7.350	7.430	7.430	3,104,500
2023-07-11	7.500	7.950	7.320	7.510	7.510	8,271,500
2023-07-10	7.040	7.640	7.040	7.510	7.510	9,661,500
2023-07-07	6.970	7.030	6.860	6.990	6.990	802,000
2023-07-06	7.040	7.280	7.000	7.030	7.030	3,708,500
2023-07-05	6.750	7.100	6.690	6.920	6.920	3,680,000
2023-07-04	7.000	7.000	6.700	6.730	6.730	1,163,000
2023-07-03	7.140	7.140	6.600	7.010	7.010	4,488,000
2023-06-27	6.300	6.490	6.060	6.150	6.150	4,134,500
2023-06-26	6.200	6.400	6.160	6.380	6.380	795,500
2023-06-23	6.160	6.250	6.000	6.050	6.050	4,176,500
2023-06-22	6.300	6.440	6.160	6.230	6.230	499,500
2023-06-21	6.460	6.500	6.270	6.290	6.290	783,500
2023-06-20	6.450	6.480	6.200	6.410	6.410	960,500
2023-06-19	6.620	6.700	6.260	6.330	6.330	2,238,000
2023-06-16	6.600	6.740	6.520	6.590	6.590	5,501,500
2023-06-15	6.560	6.720	6.530	6.550	6.550	1,414,000
2023-06-14	6.850	6.850	6.650	6.690	6.690	1,308,000
2023-06-13	6.970	7.100	6.630	6.680	6.680	3,067,500
2023-06-12	6.600	7.180	6.550	6.840	6.840	8,077,500
2023-06-09	6.900	6.900	6.600	6.650	6.650	578,500
2023-06-08	6.850	6.910	6.700	6.700	6.700	931,000
2023-06-07	6.640	6.960	6.590	6.770	6.770	2,837,000
2023-06-06	6.570	6.720	6.550	6.590	6.590	2,182,000
2023-06-05	6.680	6.680	6.470	6.490	6.490	1,074,500
2023-06-02	6.600	6.640	6.470	6.550	6.550	359,500
2023-06-01	6.640	6.700	6.530	6.590	6.590	578,500
2023-05-31	6.810	6.810	6.650	6.700	6.700	1,526,000

← NewerPage 14 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.