Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.750	10.750	10.340	10.470	10.470	2,449,275
2026-04-21	10.820	11.030	10.700	10.750	10.750	3,679,837
2026-04-20	11.180	11.240	10.450	10.770	10.770	7,552,784
2026-04-17	10.520	11.380	10.520	11.230	11.230	7,955,093
2026-04-16	10.400	10.470	10.010	10.430	10.430	2,588,205
2026-04-15	10.230	10.490	10.220	10.330	10.330	5,960,841
2026-04-14	9.710	10.190	9.710	10.090	10.090	6,168,460
2026-04-13	9.750	9.790	9.450	9.680	9.680	3,028,531
2026-04-10	10.030	10.250	10.000	10.070	10.070	3,498,804
2026-04-09	10.500	10.500	9.900	9.970	9.970	5,001,127
2026-04-08	10.590	10.720	10.220	10.710	10.710	3,936,164
2026-04-07	9.890	9.890	9.520	9.720	9.720	2,808,666
2026-04-06	9.410	9.990	9.310	9.900	9.900	1,815,680
2026-04-03	9.010	9.750	9.010	9.450	9.450	1,046,617
2026-04-02	9.500	9.840	9.300	9.620	9.620	552,280
2026-04-01	9.550	10.080	9.550	9.860	9.860	1,628,819
2026-03-31	9.300	9.650	9.290	9.460	9.460	982,798
2026-03-30	9.610	9.860	9.100	9.180	9.180	1,514,735
2026-03-27	9.710	9.900	9.460	9.610	9.610	933,973
2026-03-26	10.150	10.150	9.600	9.710	9.710	4,618,453
2026-03-25	9.620	10.290	9.580	10.120	10.120	3,702,773
2026-03-24	9.870	9.890	9.510	9.580	9.580	1,044,292
2026-03-19	9.510	9.520	9.160	9.380	9.380	1,198,036
2026-03-18	9.470	9.750	9.300	9.670	9.670	910,013
2026-03-17	9.300	9.450	9.120	9.270	9.270	753,603
2026-03-16	9.500	9.500	9.100	9.220	9.220	781,080
2026-03-13	9.510	9.600	9.300	9.370	9.370	515,926
2026-03-12	9.550	9.750	9.250	9.370	9.370	1,449,668
2026-03-11	9.500	9.860	9.360	9.650	9.650	1,482,191
2026-03-10	9.500	9.970	9.430	9.510	9.510	3,633,677
2026-03-09	9.220	9.500	9.180	9.180	9.180	3,920,457
2026-03-06	10.630	10.630	10.100	10.200	10.200	723,484
2026-03-05	9.900	10.740	9.900	10.650	10.650	2,582,837
2026-03-04	9.500	10.670	9.400	9.960	9.960	7,210,832
2026-03-03	9.780	10.280	9.350	9.670	9.670	7,984,128
2026-03-02	10.450	10.900	10.390	10.390	10.390	1,652,766
2026-02-27	11.600	11.670	11.250	11.540	11.540	1,417,403
2026-02-26	11.270	11.840	10.910	11.640	11.640	1,964,803
2026-02-25	11.350	11.650	11.010	11.260	11.260	14,232,193
2026-02-24	11.510	11.690	10.950	11.300	11.300	4,823,126
2026-02-23	11.700	12.280	11.390	11.500	11.500	2,453,208
2026-02-20	12.600	13.200	11.290	11.790	11.790	7,014,958
2026-02-19	13.520	13.530	12.300	12.540	12.540	1,764,519
2026-02-18	13.100	13.590	13.100	13.520	13.520	1,744,480
2026-02-17	13.500	13.730	12.740	13.060	13.060	3,539,085
2026-02-16	14.420	14.420	13.210	13.400	13.400	3,786,969
2026-02-13	14.410	14.540	14.110	14.420	14.420	1,608,710
2026-02-12	15.000	15.000	14.000	14.410	14.410	3,574,294
2026-02-11	15.220	15.250	14.800	14.880	14.880	2,169,977
2026-02-10	15.690	15.790	15.010	15.190	15.190	2,208,345
2026-02-09	15.900	16.000	15.350	15.620	15.620	2,895,427
2026-02-06	16.400	16.400	15.510	15.780	15.780	7,216,152
2026-02-04	16.060	16.950	16.060	16.440	16.440	25,119,030
2026-02-03	15.390	16.200	15.260	15.980	15.980	15,680,182
2026-02-02	14.870	15.280	14.600	15.210	15.210	3,076,614
2026-01-30	15.200	15.230	14.650	14.800	14.800	1,970,320
2026-01-29	14.900	15.750	14.750	15.020	15.020	9,876,021
2026-01-28	15.090	15.100	14.750	14.800	14.800	10,786,332
2026-01-27	15.470	15.480	14.890	14.980	14.980	4,489,684
2026-01-26	15.960	16.110	15.020	15.340	15.340	5,470,011

← NewerPage 3 of 21 · 1,244 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.