Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	14.020	14.060	13.800	13.840	13.840	401,500
2022-03-10	14.010	14.520	14.010	14.120	14.120	1,277,000
2022-03-09	13.850	13.990	13.740	13.850	13.850	318,000
2022-03-08	13.810	14.250	13.750	13.820	13.820	918,000
2022-03-07	14.290	14.290	13.720	13.810	13.810	984,000
2022-03-04	14.360	14.540	14.260	14.400	14.400	372,500
2022-03-03	14.490	14.600	14.350	14.400	14.400	490,000
2022-03-02	14.790	14.790	14.230	14.520	14.520	969,000
2022-03-01	14.820	14.950	14.550	14.770	14.770	918,000
2022-02-28	13.920	14.640	13.800	14.550	14.550	1,655,500
2022-02-25	14.380	14.380	13.800	13.920	13.920	2,248,000
2022-02-24	14.360	14.650	14.000	14.030	14.030	2,855,000
2022-02-23	14.990	15.000	14.700	14.930	14.930	475,500
2022-02-22	15.190	15.190	14.430	14.850	14.850	1,896,500
2022-02-21	15.320	15.380	15.100	15.190	15.190	490,500
2022-02-18	15.340	15.470	15.200	15.320	15.320	230,000
2022-02-17	15.210	15.390	15.140	15.230	15.230	490,000
2022-02-16	15.290	15.550	15.200	15.270	15.270	639,000
2022-02-15	15.200	15.550	15.000	15.290	15.290	2,551,500
2022-02-14	15.620	15.780	15.100	15.220	15.220	1,403,500
2022-02-11	15.860	15.890	15.650	15.710	15.710	593,000
2022-02-10	15.900	16.240	15.770	15.850	15.850	815,500
2022-02-09	15.790	15.900	15.770	15.870	15.870	752,500
2022-02-08	15.850	15.950	15.600	15.700	15.700	717,500
2022-02-07	16.320	16.320	15.800	15.850	15.850	1,847,000
2022-02-04	16.400	16.500	16.200	16.270	16.270	1,842,500
2022-02-03	16.910	17.150	16.230	16.410	16.410	3,074,500
2022-02-02	16.550	16.900	16.440	16.760	16.760	4,186,500
2022-02-01	13.338	13.506	13.154	13.266	9.982	4,096,000
2022-01-31	15.900	17.060	15.900	16.630	16.630	17,140,000
2022-01-28	15.500	16.180	15.440	15.870	15.870	4,904,000
2022-01-27	15.700	15.700	15.360	15.440	15.440	776,000
2022-01-26	15.690	15.690	15.350	15.530	15.530	972,000
2022-01-25	15.000	16.100	14.930	15.500	15.500	20,025,500
2022-01-24	15.140	15.160	14.900	14.980	14.980	298,500
2022-01-21	15.050	15.300	14.940	15.170	15.170	542,000
2022-01-20	15.000	15.100	14.450	14.940	14.940	868,500
2022-01-19	15.510	15.700	14.950	15.050	15.050	1,426,500
2022-01-18	15.750	15.750	15.480	15.580	15.580	452,500
2022-01-17	15.810	15.810	15.450	15.540	15.540	911,500
2022-01-14	15.940	16.050	15.800	15.820	15.820	426,000
2022-01-13	16.020	16.050	15.750	15.800	15.800	733,000
2022-01-12	16.150	16.300	15.980	16.010	16.010	1,563,500
2022-01-11	15.920	16.290	15.880	15.990	15.990	1,945,500
2022-01-10	15.820	16.130	15.820	15.970	15.970	1,201,500
2022-01-07	15.450	16.150	15.450	15.990	15.990	2,284,000
2022-01-06	16.070	16.070	15.560	15.620	15.620	1,627,500
2022-01-05	16.000	16.220	15.850	16.070	16.070	2,234,500
2022-01-04	15.830	16.090	15.770	15.960	15.960	2,189,500
2022-01-03	15.700	15.950	15.600	15.730	15.730	1,232,500
2021-12-31	12.432	12.665	12.368	12.496	9.403	2,013,000
2021-12-30	12.817	12.833	12.536	12.633	9.505	1,308,000
2021-12-29	12.424	12.801	12.384	12.745	9.590	1,982,000
2021-12-28	12.504	12.585	12.368	12.440	9.360	1,259,500
2021-12-27	12.665	12.665	12.432	12.528	9.427	574,500
2021-12-24	13.065	13.146	12.544	12.601	9.481	2,756,500
2021-12-23	12.745	13.065	12.665	12.985	9.771	2,989,500
2021-12-22	12.657	12.985	12.544	12.713	9.566	5,297,000
2021-12-21	12.424	12.753	12.424	12.544	9.439	2,918,000
2021-12-20	12.023	12.464	11.959	12.392	9.324	2,218,000

← NewerPage 20 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.