Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	7.520	7.610	7.360	7.420	7.420	745,500
2023-02-27	7.450	7.630	7.420	7.540	7.540	1,701,000
2023-02-24	7.350	7.500	7.260	7.400	7.400	333,000
2023-02-23	7.600	7.600	7.430	7.480	7.480	271,500
2023-02-22	7.700	7.790	7.300	7.520	7.520	688,500
2023-02-21	7.700	7.800	7.600	7.690	7.690	97,500
2023-02-20	7.670	7.740	7.540	7.710	7.710	190,500
2023-02-17	7.830	7.980	7.740	7.790	7.790	293,000
2023-02-16	7.910	8.050	7.880	7.940	7.940	181,000
2023-02-15	7.910	8.040	7.890	7.970	7.970	238,000
2023-02-14	8.240	8.270	7.900	7.940	7.940	540,500
2023-02-13	8.190	8.350	8.020	8.180	8.180	1,115,500
2023-02-10	8.000	8.200	7.900	8.020	8.020	705,000
2023-02-09	7.950	8.360	7.710	8.250	8.250	2,352,000
2023-02-08	7.850	7.920	7.710	7.860	7.860	357,000
2023-02-07	7.700	8.130	7.680	7.830	7.830	987,000
2023-02-06	7.660	7.750	7.600	7.700	7.700	410,000
2023-02-03	7.690	7.820	7.600	7.640	7.640	528,000
2023-02-02	7.470	7.650	7.470	7.590	7.590	416,500
2023-02-01	7.510	7.670	7.470	7.590	7.590	510,500
2023-01-31	7.410	7.580	7.400	7.470	7.470	620,500
2023-01-30	7.590	7.600	7.400	7.430	7.430	564,500
2023-01-27	7.850	7.850	7.550	7.590	7.590	596,000
2023-01-26	7.840	7.940	7.710	7.850	7.850	663,500
2023-01-25	7.410	8.240	7.410	7.670	7.670	2,784,500
2023-01-24	7.500	7.680	7.050	7.410	7.410	630,500
2023-01-23	7.360	7.430	7.220	7.320	7.320	264,500
2023-01-20	7.510	7.590	7.350	7.480	7.480	117,000
2023-01-19	7.840	7.840	7.450	7.490	7.490	676,000
2023-01-18	7.410	7.600	7.360	7.550	7.550	300,000
2023-01-17	7.950	7.950	7.420	7.510	7.510	586,000
2023-01-16	8.200	8.200	7.700	7.760	7.760	724,000
2023-01-13	8.500	8.500	8.150	8.180	8.180	814,000
2023-01-12	8.980	9.000	8.480	8.540	8.540	1,233,500
2023-01-11	8.600	9.400	8.450	8.880	8.880	5,982,500
2023-01-10	8.600	8.800	8.600	8.690	8.690	424,000
2023-01-09	8.840	8.850	8.400	8.440	8.440	1,418,000
2023-01-06	8.390	8.800	8.300	8.730	8.730	3,443,000
2023-01-05	8.450	8.490	8.260	8.330	8.330	112,500
2023-01-04	8.360	8.550	8.360	8.420	8.420	144,500
2023-01-03	8.530	8.600	8.420	8.500	8.500	311,500
2023-01-02	8.660	8.890	8.330	8.530	8.530	2,970,000
2022-12-30	7.660	8.640	7.450	8.630	8.630	5,085,500
2022-12-29	7.310	8.380	7.310	7.640	7.640	1,545,500
2022-12-28	7.600	7.610	7.400	7.440	7.440	859,000
2022-12-27	7.750	7.760	7.570	7.600	7.600	202,000
2022-12-26	7.840	7.950	7.660	7.720	7.720	466,500
2022-12-23	7.730	7.810	7.510	7.760	7.760	760,000
2022-12-22	7.880	7.990	7.670	7.710	7.710	1,544,000
2022-12-21	7.900	8.000	7.560	7.680	7.680	398,500
2022-12-20	8.330	8.330	7.600	7.900	7.900	1,118,500
2022-12-19	8.700	8.700	8.300	8.440	8.440	311,000
2022-12-16	8.630	8.850	8.600	8.760	8.760	192,500
2022-12-15	9.100	9.180	8.700	8.800	8.800	605,500
2022-12-14	9.130	9.230	9.030	9.060	9.060	509,000
2022-12-13	9.370	9.370	9.080	9.110	9.110	308,000
2022-12-12	9.450	9.460	9.110	9.210	9.210	263,500
2022-12-09	9.300	9.430	9.170	9.350	9.350	635,000
2022-12-08	9.520	9.570	9.100	9.160	9.160	592,000
2022-12-07	9.200	9.600	9.200	9.410	9.410	1,043,000

← NewerPage 16 of 21 · 1,243 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.