Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	14.388	14.709	14.204	14.580	10.971	1,507,000
2021-10-18	14.468	14.500	14.108	14.204	10.687	1,641,500
2021-10-15	14.629	14.829	14.268	14.693	11.055	2,060,500
2021-10-14	14.027	14.773	13.875	14.580	10.971	3,556,000

← NewerPage 21 of 21 · 1,246 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.