Waves Singer Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	15.960	16.110	15.020	15.340	15.340	5,470,011
2026-01-23	15.100	16.170	15.070	15.660	15.660	21,040,901
2026-01-22	14.410	15.000	14.410	14.910	14.910	6,832,488
2026-01-21	14.810	15.390	14.310	14.410	14.410	13,792,649
2026-01-20	13.400	14.810	13.400	14.740	14.740	28,199,342
2026-01-19	13.490	13.870	13.300	13.460	13.460	2,991,487
2026-01-16	13.420	13.570	13.400	13.490	13.490	1,892,522
2026-01-15	13.570	13.650	13.130	13.240	13.240	2,167,568
2026-01-14	13.910	13.970	13.510	13.570	13.570	1,644,836
2026-01-13	13.980	14.040	13.750	13.870	13.870	2,368,327
2026-01-12	14.220	14.260	13.910	13.940	13.940	2,553,078
2026-01-09	14.450	14.750	14.010	14.210	14.210	2,887,823
2026-01-08	14.250	14.830	14.200	14.440	14.440	9,730,411
2026-01-07	14.310	14.500	14.200	14.240	14.240	2,553,191
2026-01-06	14.220	14.830	14.040	14.330	14.330	10,328,466
2026-01-05	14.100	14.500	14.050	14.170	14.170	7,263,682
2026-01-02	13.400	14.250	13.380	13.990	13.990	10,710,529
2026-01-01	13.410	13.500	13.250	13.350	13.350	1,856,699
2025-12-31	13.200	13.600	13.080	13.370	13.370	3,516,060
2025-12-30	13.200	13.360	12.990	13.100	13.100	2,761,815
2025-12-29	13.500	13.510	13.020	13.090	13.090	10,655,071
2025-12-26	13.100	13.650	12.900	13.400	13.400	6,900,581
2025-12-24	13.060	13.300	12.990	13.010	13.010	1,591,585
2025-12-23	13.000	13.300	12.900	13.120	13.120	1,244,102
2025-12-22	13.260	13.340	13.020	13.080	13.080	1,128,065
2025-12-19	13.440	13.440	13.220	13.260	13.260	1,155,164
2025-12-18	13.480	13.490	13.300	13.310	13.310	803,769
2025-12-17	13.550	13.630	13.260	13.450	13.450	1,218,801
2025-12-16	13.780	13.920	13.450	13.500	13.500	2,832,253
2025-12-15	13.510	13.790	13.470	13.710	13.710	2,088,859
2025-12-12	13.500	13.730	13.480	13.510	13.510	2,463,650
2025-12-11	13.800	13.860	13.430	13.500	13.500	2,386,525
2025-12-10	13.860	14.150	13.560	13.670	13.670	6,439,474
2025-12-09	13.880	14.100	13.550	13.740	13.740	6,041,572
2025-12-08	13.240	13.840	13.100	13.620	13.620	5,911,367
2025-12-05	13.250	13.350	13.090	13.180	13.180	1,368,480
2025-12-04	13.030	13.200	12.950	13.090	13.090	1,919,680
2025-12-03	13.260	13.290	13.010	13.160	13.160	1,435,885
2025-12-02	13.340	13.700	13.090	13.170	13.170	5,243,419
2025-12-01	13.020	13.300	12.900	13.170	13.170	2,165,282
2025-11-28	13.110	13.350	12.900	12.980	12.980	2,865,982
2025-11-27	12.950	13.150	12.750	13.050	13.050	2,512,061
2025-11-26	13.250	13.350	12.610	13.000	13.000	9,824,945
2025-11-25	13.430	13.500	13.170	13.250	13.250	1,655,129
2025-11-24	13.500	13.650	13.040	13.430	13.430	2,052,089
2025-11-21	13.780	13.780	13.440	13.530	13.530	2,012,636
2025-11-20	13.800	14.050	13.560	13.730	13.730	2,267,137
2025-11-19	14.000	14.350	13.820	13.890	13.890	4,550,491
2025-11-18	14.350	14.640	13.930	14.000	14.000	4,341,448
2025-11-17	13.950	14.430	13.800	14.210	14.210	7,505,442
2025-11-14	13.800	14.160	13.660	13.720	13.720	5,224,224
2025-11-13	13.740	14.010	13.450	13.670	13.670	8,120,645
2025-11-12	14.010	14.350	13.500	13.680	13.680	6,576,401
2025-11-11	15.050	15.100	13.730	13.870	13.870	15,086,883
2025-11-10	14.550	15.430	14.420	15.040	15.040	13,137,440
2025-11-07	15.350	15.480	14.450	14.550	14.550	14,381,041
2025-11-06	15.890	16.180	15.100	15.310	15.310	30,082,990
2025-11-05	14.500	15.830	14.390	15.600	15.600	33,617,850
2025-11-04	15.200	15.750	14.250	14.390	14.390	19,861,846
2025-11-03	14.940	15.970	14.410	15.280	15.280	38,804,056

← NewerPage 4 of 21 · 1,245 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.