Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	9.790	9.930	9.050	9.340	9.340	1,230,000
2022-12-02	10.050	10.050	9.730	9.860	9.860	736,000
2022-12-01	10.100	10.150	9.800	9.900	9.900	601,000
2022-11-30	10.200	10.250	10.000	10.050	10.050	130,500
2022-11-29	10.040	10.100	9.950	10.010	10.010	174,500
2022-11-28	10.110	10.250	9.950	10.010	10.010	762,500
2022-11-25	10.430	10.490	10.300	10.330	10.330	366,000
2022-11-24	10.490	10.520	10.370	10.390	10.390	142,500
2022-11-23	10.530	10.530	10.310	10.400	10.400	139,500
2022-11-22	10.220	10.700	10.220	10.530	10.530	943,500
2022-11-21	10.310	10.400	10.200	10.240	10.240	447,000
2022-11-18	10.460	10.500	10.300	10.360	10.360	192,000
2022-11-17	10.700	10.700	10.460	10.510	10.510	361,500
2022-11-16	10.650	10.750	10.550	10.670	10.670	269,000
2022-11-15	10.740	10.740	10.500	10.620	10.620	356,500
2022-11-14	10.720	10.900	10.320	10.710	10.710	225,000
2022-11-11	10.920	10.960	10.720	10.790	10.790	622,500
2022-11-10	10.800	11.000	10.510	10.920	10.920	843,500
2022-11-08	10.620	10.890	10.610	10.750	10.750	643,000
2022-11-07	10.780	10.780	10.500	10.710	10.710	638,500
2022-11-04	10.500	10.650	10.400	10.480	10.480	435,500
2022-11-03	10.510	10.900	10.390	10.780	10.780	2,226,500
2022-11-02	10.600	10.740	10.480	10.510	10.510	331,000
2022-11-01	10.540	10.850	10.400	10.700	10.700	654,000
2022-10-31	10.350	10.500	10.350	10.420	10.420	1,235,000
2022-10-28	10.970	11.000	10.060	10.250	10.250	1,216,000
2022-10-27	11.020	11.330	10.900	11.020	11.020	483,500
2022-10-26	11.320	11.330	11.000	11.080	11.080	473,500
2022-10-25	11.450	11.700	11.350	11.590	11.590	498,500
2022-10-24	11.690	11.710	11.100	11.440	11.440	305,500
2022-10-21	11.430	11.650	11.290	11.500	11.500	421,500
2022-10-20	11.610	11.700	11.500	11.580	11.580	240,500
2022-10-19	11.380	11.550	11.340	11.500	11.500	474,000
2022-10-18	11.340	11.550	11.340	11.380	11.380	245,500
2022-10-17	11.570	11.630	11.310	11.400	11.400	351,500
2022-10-14	11.520	11.750	11.500	11.530	11.530	488,000
2022-10-13	11.500	11.650	11.500	11.600	11.600	204,000
2022-10-12	11.700	11.840	11.510	11.570	11.570	984,500
2022-10-11	12.000	12.280	11.710	11.770	11.770	2,204,000
2022-10-10	11.700	12.190	11.600	12.030	12.030	2,934,000
2022-10-07	11.780	11.790	11.510	11.530	11.530	425,000
2022-10-06	11.660	12.000	11.530	11.700	11.700	1,610,500
2022-10-05	11.510	11.600	11.300	11.540	11.540	366,000
2022-10-04	11.430	11.700	11.400	11.510	11.510	680,000
2022-10-03	11.870	11.960	11.510	11.540	11.540	498,000
2022-10-01	11.250	12.000	11.150	11.820	11.820	1,493,500
2022-09-30	11.250	12.000	11.150	11.820	11.820	1,493,500
2022-09-29	11.600	11.650	11.150	11.270	11.270	419,500
2022-09-28	11.650	11.750	11.560	11.570	11.570	681,000
2022-09-27	11.530	11.700	11.430	11.550	11.550	363,500
2022-09-26	11.280	11.570	11.250	11.530	11.530	562,000
2022-09-23	11.180	11.270	11.130	11.170	11.170	400,500
2022-09-22	11.380	11.380	10.950	11.150	11.150	483,000
2022-09-21	11.190	11.460	11.180	11.230	11.230	774,500
2022-09-20	11.460	11.550	11.270	11.320	11.320	612,500
2022-09-19	11.600	11.650	11.430	11.520	11.520	816,500
2022-09-16	11.940	11.950	11.600	11.630	11.630	442,000
2022-09-15	11.980	12.000	11.820	11.850	11.850	395,500
2022-09-14	11.820	11.880	11.750	11.810	11.810	869,500
2022-09-13	12.050	12.050	11.860	11.900	11.900	235,000

← NewerPage 17 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.