Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.150	10.340	9.900	9.950	9.950	3,586,626
2026-07-23	10.450	10.550	10.050	10.180	10.180	1,009,206
2026-07-22	10.620	10.620	10.210	10.370	10.370	612,108
2026-07-21	10.620	10.730	10.580	10.600	10.600	610,602
2026-07-20	10.450	10.700	10.250	10.500	10.500	983,009
2026-07-17	10.640	10.880	10.440	10.600	10.600	1,641,705
2026-07-16	10.430	10.690	10.430	10.650	10.650	2,024,881
2026-07-15	10.310	10.550	10.310	10.430	10.430	572,593
2026-07-14	10.600	10.690	10.240	10.290	10.290	2,130,405
2026-07-13	10.820	10.900	10.520	10.770	10.770	1,273,924
2026-07-10	11.010	11.180	10.870	10.960	10.960	1,538,918
2026-07-09	10.850	11.200	10.800	11.010	11.010	3,152,521
2026-07-08	11.350	11.500	10.610	10.940	10.940	5,075,516
2026-07-07	11.380	11.700	11.180	11.510	11.510	9,628,038
2026-07-06	11.480	11.480	11.250	11.370	11.370	3,517,966
2026-07-03	11.100	11.430	11.060	11.250	11.250	6,710,360
2026-07-02	10.940	11.330	10.910	10.980	10.980	6,008,325
2026-07-01	10.790	10.950	10.700	10.910	10.910	1,677,105
2026-06-30	10.660	10.900	10.660	10.700	10.700	1,131,568
2026-06-29	10.760	11.100	10.580	10.650	10.650	2,040,959
2026-06-24	11.000	11.040	10.800	10.900	10.900	4,158,569
2026-06-23	11.200	11.290	10.830	10.930	10.930	1,869,721
2026-06-22	11.440	11.440	11.050	11.160	11.160	1,320,747
2026-06-19	11.380	11.700	10.970	11.050	11.050	8,194,710
2026-06-18	11.300	11.450	11.200	11.270	11.270	3,338,894
2026-06-17	11.600	11.620	11.250	11.270	11.270	1,905,444
2026-06-16	11.450	11.570	11.350	11.400	11.400	4,586,189
2026-06-15	11.580	11.650	11.050	11.250	11.250	7,251,200
2026-06-12	11.220	11.580	11.010	11.160	11.160	6,787,356
2026-06-11	10.950	11.490	10.730	11.110	11.110	4,843,613
2026-06-10	11.300	11.400	10.800	10.980	10.980	4,906,394
2026-06-09	11.300	11.750	11.110	11.450	11.450	9,879,491
2026-06-08	10.980	11.150	10.520	11.030	11.030	13,592,782
2026-06-05	10.020	10.980	10.020	10.980	10.980	12,358,994
2026-06-04	9.950	10.110	9.890	9.980	9.980	1,566,347
2026-06-03	10.110	10.110	9.850	9.940	9.940	9,242,506
2026-06-02	10.120	10.220	9.960	10.010	10.010	2,228,406
2026-06-01	10.080	10.250	10.000	10.120	10.120	5,481,570
2026-05-29	10.300	10.310	9.750	10.060	10.060	2,076,241
2026-05-25	10.020	10.340	10.000	10.240	10.240	1,622,970
2026-05-22	10.030	10.100	9.810	9.880	9.880	765,519
2026-05-21	10.060	10.150	9.900	10.030	10.030	1,049,781
2026-05-20	9.950	10.020	9.820	9.870	9.870	769,456
2026-05-19	9.940	10.050	9.750	9.800	9.800	538,281
2026-05-18	10.000	10.160	9.650	9.830	9.830	1,750,566
2026-05-15	10.300	10.300	9.950	10.130	10.130	2,158,966
2026-05-14	10.210	10.330	10.150	10.210	10.210	1,076,280
2026-05-13	10.360	10.360	9.980	10.190	10.190	3,486,094
2026-05-12	10.510	10.600	10.150	10.240	10.240	1,747,704
2026-05-11	10.610	10.700	10.310	10.430	10.430	1,171,062
2026-05-08	10.750	10.890	10.560	10.690	10.690	1,844,091
2026-05-07	10.420	10.950	10.420	10.780	10.780	6,687,849
2026-05-06	9.780	10.440	9.780	10.390	10.390	4,159,554
2026-05-05	9.700	9.890	9.500	9.710	9.710	1,508,419
2026-05-04	9.900	10.120	9.800	9.850	9.850	893,841
2026-04-30	9.760	9.760	9.470	9.670	9.670	1,536,335
2026-04-29	10.100	10.300	9.800	9.890	9.890	1,374,739
2026-04-28	10.340	10.340	10.020	10.080	10.080	1,303,105
2026-04-27	10.300	10.450	10.250	10.350	10.350	1,063,859
2026-04-24	10.420	10.450	10.130	10.380	10.380	1,247,737

← NewerPage 2 of 5 · 250 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.