Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 6.750 | 6.850 | 6.750 | 6.790 | 6.790 | 210,000 |
| 2023-05-29 | 6.660 | 6.900 | 6.650 | 6.730 | 6.730 | 1,261,000 |
| 2023-05-26 | 7.000 | 7.000 | 6.560 | 6.660 | 6.660 | 1,677,500 |
| 2023-05-25 | 7.000 | 7.180 | 6.940 | 7.000 | 7.000 | 693,000 |
| 2023-05-24 | 7.080 | 7.150 | 7.000 | 7.010 | 7.010 | 667,500 |
| 2023-05-23 | 7.200 | 7.200 | 7.010 | 7.150 | 7.150 | 320,500 |
| 2023-05-22 | 7.160 | 7.250 | 7.110 | 7.150 | 7.150 | 114,500 |
| 2023-05-19 | 7.200 | 7.300 | 7.060 | 7.190 | 7.190 | 610,500 |
| 2023-05-18 | 7.400 | 7.400 | 7.270 | 7.300 | 7.300 | 219,500 |
| 2023-05-17 | 7.450 | 7.480 | 7.310 | 7.400 | 7.400 | 350,500 |
| 2023-05-16 | 7.400 | 7.500 | 7.250 | 7.400 | 7.400 | 876,000 |
| 2023-05-15 | 7.130 | 7.400 | 7.120 | 7.200 | 7.200 | 228,000 |
| 2023-05-12 | 7.240 | 7.380 | 7.130 | 7.250 | 7.250 | 203,000 |
| 2023-05-11 | 7.260 | 7.350 | 7.210 | 7.240 | 7.240 | 176,500 |
| 2023-05-10 | 7.260 | 7.370 | 7.210 | 7.240 | 7.240 | 320,000 |
| 2023-05-09 | 7.300 | 7.430 | 7.200 | 7.260 | 7.260 | 590,000 |
| 2023-05-08 | 7.780 | 7.780 | 7.100 | 7.290 | 7.290 | 2,975,500 |
| 2023-05-05 | 7.720 | 7.910 | 7.610 | 7.720 | 7.720 | 981,500 |
| 2023-05-04 | 7.900 | 8.130 | 7.900 | 7.960 | 7.960 | 1,297,500 |
| 2023-05-03 | 8.120 | 8.150 | 7.850 | 7.900 | 7.900 | 1,037,000 |
| 2023-05-02 | 7.770 | 8.120 | 7.750 | 8.030 | 8.030 | 2,581,500 |
| 2023-04-28 | 7.750 | 7.840 | 7.620 | 7.670 | 7.670 | 465,000 |
| 2023-04-27 | 7.600 | 8.000 | 7.560 | 7.720 | 7.720 | 1,324,000 |
| 2023-04-26 | 7.550 | 7.750 | 7.460 | 7.600 | 7.600 | 561,000 |
| 2023-04-20 | 7.620 | 7.620 | 7.500 | 7.550 | 7.550 | 138,500 |
| 2023-04-19 | 7.500 | 7.580 | 7.450 | 7.480 | 7.480 | 133,000 |
| 2023-04-18 | 7.510 | 7.510 | 7.460 | 7.500 | 7.500 | 57,500 |
| 2023-04-17 | 7.590 | 7.790 | 7.500 | 7.510 | 7.510 | 660,500 |
| 2023-04-13 | 7.520 | 7.600 | 7.470 | 7.490 | 7.490 | 137,000 |
| 2023-04-12 | 7.460 | 7.600 | 7.450 | 7.510 | 7.510 | 154,500 |
| 2023-04-11 | 7.500 | 7.620 | 7.450 | 7.520 | 7.520 | 192,000 |
| 2023-04-10 | 7.520 | 7.620 | 7.480 | 7.560 | 7.560 | 408,500 |
| 2023-04-07 | 7.680 | 7.750 | 7.420 | 7.600 | 7.600 | 380,500 |
| 2023-04-06 | 7.560 | 7.700 | 7.530 | 7.650 | 7.650 | 617,000 |
| 2023-04-05 | 7.700 | 7.700 | 7.490 | 7.560 | 7.560 | 235,500 |
| 2023-04-04 | 7.560 | 7.590 | 7.410 | 7.540 | 7.540 | 972,000 |
| 2023-04-03 | 7.900 | 7.900 | 7.480 | 7.520 | 7.520 | 2,226,000 |
| 2023-03-31 | 7.240 | 8.150 | 7.100 | 7.870 | 7.870 | 3,480,500 |
| 2023-03-30 | 7.330 | 7.450 | 7.080 | 7.150 | 7.150 | 742,500 |
| 2023-03-29 | 7.540 | 7.550 | 7.300 | 7.330 | 7.330 | 1,157,500 |
| 2023-03-28 | 7.750 | 7.780 | 7.410 | 7.490 | 7.490 | 708,000 |
| 2023-03-27 | 7.700 | 7.970 | 7.650 | 7.690 | 7.690 | 697,000 |
| 2023-03-24 | 8.020 | 8.020 | 7.750 | 7.780 | 7.780 | 327,500 |
| 2023-03-22 | 8.640 | 8.640 | 7.930 | 8.020 | 8.020 | 667,000 |
| 2023-03-21 | 8.250 | 8.600 | 8.250 | 8.380 | 8.380 | 2,026,000 |
| 2023-03-20 | 7.900 | 8.260 | 7.900 | 8.190 | 8.190 | 1,186,500 |
| 2023-03-17 | 8.000 | 8.090 | 7.880 | 7.960 | 7.960 | 924,500 |
| 2023-03-16 | 8.050 | 8.250 | 7.910 | 8.000 | 8.000 | 2,110,500 |
| 2023-03-15 | 7.980 | 8.160 | 7.980 | 8.020 | 8.020 | 727,500 |
| 2023-03-14 | 7.850 | 8.300 | 7.850 | 7.980 | 7.980 | 2,044,000 |
| 2023-03-13 | 7.760 | 7.990 | 7.720 | 7.830 | 7.830 | 964,000 |
| 2023-03-10 | 7.560 | 7.950 | 7.560 | 7.750 | 7.750 | 1,868,500 |
| 2023-03-09 | 7.380 | 7.650 | 7.350 | 7.560 | 7.560 | 2,323,500 |
| 2023-03-08 | 7.510 | 7.600 | 7.290 | 7.350 | 7.350 | 691,000 |
| 2023-03-07 | 7.500 | 7.790 | 7.460 | 7.510 | 7.510 | 777,500 |
| 2023-03-06 | 7.360 | 7.610 | 7.360 | 7.460 | 7.460 | 1,199,500 |
| 2023-03-03 | 7.190 | 7.440 | 7.180 | 7.360 | 7.360 | 411,500 |
| 2023-03-02 | 7.300 | 7.720 | 7.150 | 7.240 | 7.240 | 524,500 |
| 2023-03-01 | 7.360 | 7.590 | 7.320 | 7.550 | 7.550 | 272,000 |
| 2023-02-28 | 7.520 | 7.610 | 7.360 | 7.420 | 7.420 | 745,500 |
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.