Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 12.023 | 12.464 | 11.959 | 12.392 | 9.324 | 2,218,000 |
| 2021-12-17 | 12.039 | 12.232 | 11.943 | 12.039 | 9.059 | 1,292,000 |
| 2021-12-16 | 12.544 | 12.544 | 12.080 | 12.144 | 9.137 | 2,828,500 |
| 2021-12-15 | 11.951 | 12.504 | 11.863 | 12.464 | 9.379 | 7,432,000 |
| 2021-12-14 | 11.022 | 11.831 | 10.981 | 11.639 | 8.757 | 2,477,500 |
| 2021-12-13 | 11.935 | 11.983 | 11.118 | 11.206 | 8.432 | 3,385,500 |
| 2021-12-10 | 12.104 | 12.264 | 11.783 | 11.951 | 8.993 | 3,568,500 |
| 2021-12-09 | 12.625 | 12.665 | 12.248 | 12.280 | 9.240 | 1,472,000 |
| 2021-12-08 | 13.017 | 13.146 | 12.577 | 12.609 | 9.487 | 2,563,000 |
| 2021-12-07 | 12.585 | 13.098 | 12.504 | 13.017 | 9.795 | 3,732,500 |
| 2021-12-06 | 12.825 | 12.985 | 12.232 | 12.432 | 9.354 | 2,671,500 |
| 2021-12-03 | 13.146 | 13.466 | 12.544 | 12.793 | 9.626 | 3,496,000 |
| 2021-12-02 | 14.332 | 14.332 | 13.258 | 13.330 | 10.030 | 5,189,500 |
| 2021-12-01 | 14.188 | 14.588 | 14.148 | 14.332 | 10.784 | 2,001,500 |
| 2021-11-30 | 14.540 | 14.725 | 14.108 | 14.188 | 10.675 | 2,568,000 |
| 2021-11-29 | 13.867 | 14.612 | 13.787 | 14.420 | 10.850 | 3,555,500 |
| 2021-11-26 | 14.027 | 14.348 | 13.907 | 14.059 | 10.579 | 2,091,000 |
| 2021-11-25 | 13.947 | 14.140 | 13.883 | 14.027 | 10.555 | 1,426,000 |
| 2021-11-24 | 14.316 | 14.324 | 13.546 | 13.867 | 10.434 | 5,127,000 |
| 2021-11-23 | 15.230 | 15.334 | 14.108 | 14.316 | 10.772 | 5,824,000 |
| 2021-11-22 | 15.109 | 15.382 | 15.005 | 15.174 | 11.417 | 2,329,000 |
| 2021-11-19 | 15.158 | 15.679 | 15.037 | 15.318 | 11.526 | 4,174,500 |
| 2021-11-18 | 15.550 | 15.751 | 14.853 | 15.142 | 11.393 | 5,418,000 |
| 2021-11-17 | 15.911 | 16.192 | 15.270 | 15.542 | 11.695 | 9,112,000 |
| 2021-11-16 | 14.821 | 15.767 | 14.821 | 15.727 | 11.833 | 11,018,000 |
| 2021-11-15 | 14.789 | 15.109 | 14.588 | 14.669 | 11.037 | 2,173,500 |
| 2021-11-12 | 15.350 | 15.350 | 14.677 | 14.821 | 11.152 | 3,999,500 |
| 2021-11-11 | 15.911 | 16.440 | 15.077 | 15.326 | 11.532 | 12,208,500 |
| 2021-11-10 | 14.901 | 15.783 | 14.709 | 15.783 | 11.875 | 8,390,500 |
| 2021-11-09 | 15.542 | 15.542 | 14.524 | 14.685 | 11.049 | 6,144,500 |
| 2021-11-08 | 15.158 | 15.871 | 15.158 | 15.454 | 11.628 | 5,463,500 |
| 2021-11-05 | 15.518 | 15.943 | 15.262 | 15.326 | 11.532 | 9,114,000 |
| 2021-11-04 | 14.468 | 15.358 | 14.268 | 15.358 | 11.556 | 14,014,500 |
| 2021-11-03 | 14.292 | 14.588 | 14.204 | 14.292 | 10.754 | 2,410,000 |
| 2021-11-02 | 14.588 | 14.741 | 14.276 | 14.348 | 10.796 | 2,995,000 |
| 2021-11-01 | 14.268 | 14.933 | 13.987 | 14.588 | 10.977 | 6,210,500 |
| 2021-10-29 | 14.588 | 14.588 | 13.707 | 13.987 | 10.525 | 1,412,500 |
| 2021-10-28 | 14.428 | 14.733 | 14.268 | 14.420 | 10.850 | 1,718,500 |
| 2021-10-27 | 14.108 | 14.460 | 14.108 | 14.316 | 10.772 | 1,759,000 |
| 2021-10-26 | 14.228 | 14.316 | 13.707 | 13.947 | 10.494 | 1,373,500 |
| 2021-10-25 | 14.108 | 14.188 | 13.787 | 14.035 | 10.561 | 463,000 |
| 2021-10-22 | 14.292 | 14.348 | 13.707 | 13.995 | 10.531 | 2,380,000 |
| 2021-10-21 | 14.749 | 14.749 | 14.268 | 14.292 | 10.754 | 1,265,500 |
← NewerPage 21 of 21 · 1,243 trading days
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.