Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	12.890	12.890	12.600	12.730	12.730	826,500
2022-06-10	12.850	12.900	12.740	12.900	12.900	365,500
2022-06-09	12.890	13.000	12.680	12.810	12.810	577,500
2022-06-08	12.710	12.850	12.650	12.750	12.750	493,000
2022-06-07	12.990	13.100	12.620	12.710	12.710	469,500
2022-06-06	12.900	13.190	12.650	12.930	12.930	1,613,000
2022-06-03	13.390	13.400	12.650	12.720	12.720	1,707,500
2022-06-02	13.330	13.490	13.000	13.390	13.390	1,060,500
2022-06-01	13.640	13.640	13.250	13.300	13.300	389,500
2022-05-31	13.550	13.910	13.300	13.460	13.460	2,283,500
2022-05-30	13.700	13.750	13.370	13.400	13.400	1,089,000
2022-05-27	13.600	14.350	13.400	13.540	13.540	6,900,000
2022-05-26	12.950	13.580	12.950	13.450	13.450	2,474,500
2022-05-25	12.850	13.110	12.610	12.940	12.940	1,254,000
2022-05-24	13.000	13.210	12.800	12.850	12.850	1,120,500
2022-05-23	13.300	13.300	12.870	13.030	13.030	1,177,500
2022-05-20	13.260	13.890	12.990	13.490	13.490	6,949,000
2022-05-19	13.190	13.350	12.950	12.990	12.990	1,921,500
2022-05-18	12.510	13.310	12.450	13.200	13.200	3,131,500
2022-05-17	12.350	12.650	12.220	12.590	12.590	695,000
2022-05-16	13.100	13.100	12.200	12.280	12.280	1,554,000
2022-05-13	12.720	13.240	12.720	13.140	13.140	543,000
2022-05-12	12.400	13.290	12.400	12.890	12.890	2,118,500
2022-05-11	13.300	13.300	12.210	12.480	12.480	1,512,500
2022-05-10	13.040	13.450	13.000	13.150	13.150	860,500
2022-05-09	14.050	14.050	13.150	13.220	13.220	1,972,000
2022-05-06	14.400	14.600	14.150	14.210	14.210	355,000
2022-04-28	14.700	14.740	13.960	14.420	14.420	2,349,500
2022-04-27	14.900	15.150	14.750	14.800	14.800	1,191,000
2022-04-26	15.400	15.500	15.000	15.070	15.070	795,500
2022-04-25	15.800	16.230	15.300	15.470	15.470	2,313,000
2022-04-22	15.150	15.850	15.110	15.680	15.680	1,686,500
2022-04-21	15.060	15.350	15.000	15.050	15.050	863,000
2022-04-20	15.710	15.710	15.050	15.230	15.230	1,148,000
2022-04-19	16.250	16.380	15.450	15.560	15.560	3,276,000
2022-04-18	15.550	16.490	15.530	16.010	16.010	6,483,500
2022-04-15	15.540	15.850	15.400	15.530	15.530	3,341,000
2022-04-14	15.000	15.450	14.900	15.330	15.330	941,000
2022-04-13	15.430	15.490	15.020	15.100	15.100	2,222,000
2022-04-12	15.470	15.600	14.900	15.430	15.430	6,066,000
2022-04-11	14.890	15.420	14.710	15.420	15.420	4,010,000
2022-04-08	14.000	14.400	13.990	14.350	14.350	1,576,500
2022-04-07	14.140	14.480	14.000	14.080	14.080	2,233,000
2022-04-06	13.730	14.360	13.700	14.000	14.000	2,103,000
2022-04-05	13.700	14.060	13.600	13.700	13.700	1,165,500
2022-04-04	14.000	14.200	13.800	13.870	13.870	1,001,000
2022-04-01	14.810	15.210	14.410	14.580	14.580	5,116,000
2022-03-31	14.110	15.280	14.110	14.990	14.990	19,079,500
2022-03-30	14.300	14.880	14.000	14.220	14.220	7,888,500
2022-03-29	13.880	14.500	13.880	14.420	14.420	1,267,000
2022-03-28	13.750	13.990	13.450	13.880	13.880	414,500
2022-03-25	13.300	13.690	13.200	13.500	13.500	674,000
2022-03-24	13.200	13.440	13.100	13.380	13.380	541,000
2022-03-22	13.270	13.480	13.270	13.360	13.360	485,000
2022-03-21	13.390	13.390	13.070	13.270	13.270	650,500
2022-03-18	13.770	13.770	13.010	13.300	13.300	754,000
2022-03-17	14.100	14.150	13.750	13.770	13.770	434,000
2022-03-16	14.050	14.350	13.850	13.900	13.900	1,135,000
2022-03-15	13.990	14.130	13.770	14.080	14.080	518,500
2022-03-14	13.950	13.960	13.620	13.740	13.740	284,000

← NewerPage 19 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.