Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-12-06 | 9.300 | 9.450 | 9.000 | 9.100 | 9.100 | 481,000 |
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.