Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.060	12.080	11.870	11.930	11.930	467,000
2022-09-09	12.100	12.150	12.000	12.030	12.030	358,000
2022-09-08	12.070	12.240	11.980	12.020	12.020	557,000
2022-09-07	12.100	12.500	12.040	12.050	12.050	257,500
2022-09-06	12.000	12.230	12.000	12.080	12.080	704,500
2022-09-05	12.470	12.470	12.000	12.030	12.030	1,138,500
2022-09-02	12.350	12.490	12.130	12.380	12.380	1,779,000
2022-09-01	12.470	12.500	12.250	12.290	12.290	541,000
2022-08-31	12.350	12.590	12.200	12.240	12.240	884,000
2022-08-30	12.850	12.970	12.280	12.350	12.350	1,350,000
2022-08-29	12.610	12.650	12.200	12.470	12.470	1,602,500
2022-08-26	12.830	12.880	12.500	12.620	12.620	1,360,000
2022-08-25	12.800	12.880	12.700	12.830	12.830	856,000
2022-08-24	12.900	12.940	12.750	12.770	12.770	869,500
2022-08-23	12.970	13.000	12.670	12.750	12.750	1,455,500
2022-08-22	13.040	13.040	12.700	12.770	12.770	1,203,000
2022-08-19	13.250	13.420	13.100	13.190	13.190	856,000
2022-08-18	13.050	13.650	13.050	13.250	13.250	10,087,000
2022-08-17	13.900	14.200	13.500	14.100	14.100	5,319,000
2022-08-16	14.110	14.250	13.750	13.830	13.830	2,805,000
2022-08-15	13.930	14.280	13.930	14.140	14.140	5,811,000
2022-08-12	13.800	14.000	13.500	13.870	13.870	7,397,000
2022-08-11	13.840	14.200	13.510	13.590	13.590	4,647,000
2022-08-10	14.600	14.600	13.800	13.850	13.850	9,115,500
2022-08-05	14.000	14.570	13.850	14.460	14.460	15,716,500
2022-08-04	12.560	13.560	12.390	13.560	13.560	7,650,000
2022-08-03	11.620	12.620	11.550	12.560	12.560	4,082,500
2022-08-02	11.320	11.720	11.250	11.620	11.620	749,000
2022-08-01	11.320	11.500	11.310	11.370	11.370	589,500
2022-07-29	11.510	11.710	11.310	11.380	11.380	809,000
2022-07-28	11.590	11.800	11.550	11.580	11.580	681,000
2022-07-27	11.540	11.680	11.450	11.500	11.500	476,000
2022-07-26	11.310	11.600	11.300	11.430	11.430	943,500
2022-07-25	11.620	11.790	11.320	11.630	11.630	302,000
2022-07-22	11.540	11.940	11.310	11.750	11.750	534,500
2022-07-21	12.170	12.190	11.450	11.530	11.530	630,000
2022-07-20	12.070	12.350	12.050	12.140	12.140	431,000
2022-07-19	12.870	12.870	11.850	12.030	12.030	1,452,000
2022-07-18	13.000	13.000	12.540	12.720	12.720	1,368,500
2022-07-15	12.850	13.400	12.820	13.020	13.020	2,534,000
2022-07-14	12.850	13.140	12.850	12.990	12.990	906,500
2022-07-13	12.550	12.900	12.550	12.810	12.810	279,500
2022-07-07	12.650	12.780	12.520	12.600	12.600	377,000
2022-07-06	12.790	12.800	12.650	12.700	12.700	192,000
2022-07-05	12.600	12.850	12.570	12.760	12.760	658,000
2022-07-04	12.730	12.800	12.600	12.690	12.690	458,500
2022-07-01	12.730	12.930	12.720	12.830	12.830	733,000
2022-06-30	12.700	12.850	12.620	12.730	12.730	322,000
2022-06-29	12.750	12.840	12.660	12.700	12.700	324,000
2022-06-28	12.950	13.000	12.660	12.720	12.720	834,500
2022-06-27	12.690	13.050	12.600	12.920	12.920	2,676,500
2022-06-24	13.500	13.640	12.460	12.600	12.600	4,035,000
2022-06-23	13.500	13.750	13.400	13.460	13.460	3,679,000
2022-06-22	13.460	13.980	13.250	13.460	13.460	5,668,500
2022-06-21	12.770	13.500	12.770	13.420	13.420	1,421,500
2022-06-20	12.860	13.000	12.710	12.910	12.910	473,500
2022-06-17	12.720	13.310	12.700	12.900	12.900	1,175,000
2022-06-16	12.800	12.800	12.600	12.690	12.690	289,000
2022-06-15	12.750	12.830	12.650	12.730	12.730	429,500
2022-06-14	12.690	12.810	12.610	12.730	12.730	215,000

← NewerPage 18 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.