Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.210 | 8.250 | 8.020 | 8.100 | 8.100 | 1,310,517 |
| 2025-08-07 | 8.330 | 8.330 | 8.230 | 8.250 | 8.250 | 654,875 |
| 2025-08-06 | 8.250 | 8.370 | 8.250 | 8.280 | 8.280 | 341,093 |
| 2025-08-05 | 8.200 | 8.400 | 8.200 | 8.250 | 8.250 | 1,147,876 |
| 2025-08-04 | 8.250 | 8.270 | 8.180 | 8.200 | 8.200 | 948,792 |
| 2025-08-01 | 8.200 | 8.300 | 8.120 | 8.240 | 8.240 | 611,916 |
| 2025-07-31 | 8.340 | 8.360 | 8.140 | 8.190 | 8.190 | 1,397,283 |
| 2025-07-30 | 8.400 | 8.510 | 8.120 | 8.270 | 8.270 | 2,023,541 |
| 2025-07-29 | 8.450 | 8.800 | 8.370 | 8.410 | 8.410 | 10,313,496 |
| 2025-07-28 | 8.540 | 8.700 | 8.430 | 8.450 | 8.450 | 1,313,646 |
| 2025-07-25 | 8.740 | 8.740 | 8.410 | 8.540 | 8.540 | 2,383,877 |
| 2025-07-24 | 8.760 | 8.820 | 8.640 | 8.740 | 8.740 | 2,039,321 |
| 2025-07-23 | 8.930 | 8.950 | 8.630 | 8.720 | 8.720 | 2,553,118 |
| 2025-07-22 | 9.100 | 9.240 | 8.880 | 8.930 | 8.930 | 8,180,720 |
| 2025-07-21 | 8.400 | 9.150 | 8.400 | 8.960 | 8.960 | 27,871,498 |
| 2025-07-18 | 8.480 | 8.500 | 8.190 | 8.230 | 8.230 | 968,544 |
| 2025-07-17 | 8.350 | 8.530 | 8.320 | 8.500 | 8.500 | 688,902 |
| 2025-07-16 | 8.490 | 8.490 | 8.100 | 8.350 | 8.350 | 1,528,196 |
| 2025-07-15 | 8.720 | 8.720 | 8.020 | 8.330 | 8.330 | 3,725,093 |
| 2025-07-14 | 8.800 | 9.000 | 8.610 | 8.690 | 8.690 | 2,683,471 |
| 2025-07-11 | 8.630 | 9.090 | 8.610 | 8.760 | 8.760 | 8,679,054 |
| 2025-07-10 | 8.600 | 8.800 | 8.520 | 8.610 | 8.610 | 2,384,697 |
| 2025-07-09 | 8.830 | 8.830 | 8.430 | 8.480 | 8.480 | 4,011,374 |
| 2025-07-08 | 8.880 | 9.080 | 8.550 | 8.730 | 8.730 | 10,093,157 |
| 2025-07-07 | 8.000 | 8.840 | 8.000 | 8.700 | 8.700 | 14,163,308 |
| 2025-07-04 | 8.000 | 8.250 | 7.950 | 8.000 | 8.000 | 2,351,415 |
| 2025-07-03 | 8.070 | 8.160 | 7.900 | 8.050 | 8.050 | 2,558,585 |
| 2025-07-02 | 8.000 | 8.100 | 7.890 | 8.000 | 8.000 | 1,869,347 |
| 2025-07-01 | 7.850 | 8.370 | 7.850 | 7.970 | 7.970 | 5,894,112 |
| 2025-06-30 | 7.700 | 7.980 | 7.700 | 7.840 | 7.840 | 3,499,836 |
| 2025-06-27 | 7.610 | 7.820 | 7.610 | 7.670 | 7.670 | 1,471,658 |
| 2025-06-26 | 7.700 | 7.790 | 7.600 | 7.640 | 7.640 | 1,702,422 |
| 2025-06-25 | 7.540 | 7.870 | 7.540 | 7.680 | 7.680 | 9,829,426 |
| 2025-06-24 | 7.410 | 7.690 | 7.320 | 7.560 | 7.560 | 2,523,227 |
| 2025-06-23 | 7.490 | 7.620 | 7.030 | 7.180 | 7.180 | 1,474,366 |
| 2025-06-20 | 7.600 | 7.790 | 7.520 | 7.670 | 7.670 | 543,592 |
| 2025-06-19 | 7.730 | 7.940 | 7.600 | 7.630 | 7.630 | 1,569,413 |
| 2025-06-18 | 7.700 | 8.010 | 7.600 | 7.720 | 7.720 | 2,041,624 |
| 2025-06-17 | 7.810 | 7.900 | 7.700 | 7.730 | 7.730 | 1,682,449 |
| 2025-06-16 | 7.450 | 7.950 | 7.450 | 7.810 | 7.810 | 3,459,680 |
| 2025-06-13 | 7.690 | 7.700 | 7.430 | 7.500 | 7.500 | 2,005,725 |
| 2025-06-12 | 7.880 | 8.070 | 7.650 | 7.690 | 7.690 | 5,169,446 |
| 2025-06-11 | 7.950 | 8.030 | 7.840 | 7.890 | 7.890 | 1,096,066 |
| 2025-06-10 | 7.740 | 8.100 | 7.700 | 7.980 | 7.980 | 4,463,151 |
| 2025-06-05 | 7.760 | 7.820 | 7.680 | 7.730 | 7.730 | 892,247 |
| 2025-06-04 | 7.700 | 7.800 | 7.600 | 7.770 | 7.770 | 919,392 |
| 2025-06-03 | 7.870 | 7.900 | 7.600 | 7.630 | 7.630 | 1,905,696 |
| 2025-06-02 | 7.770 | 8.040 | 7.770 | 7.800 | 7.800 | 2,545,801 |
| 2025-05-30 | 7.800 | 7.920 | 7.690 | 7.740 | 7.740 | 1,504,364 |
| 2025-05-29 | 7.430 | 7.950 | 7.400 | 7.750 | 7.750 | 13,849,668 |
| 2025-05-27 | 7.520 | 7.560 | 7.420 | 7.430 | 7.430 | 1,155,200 |
| 2025-05-26 | 7.500 | 7.650 | 7.400 | 7.490 | 7.490 | 1,188,474 |
| 2025-05-23 | 7.510 | 7.580 | 7.420 | 7.440 | 7.440 | 904,969 |
| 2025-05-22 | 7.690 | 7.820 | 7.550 | 7.590 | 7.590 | 1,641,642 |
| 2025-05-21 | 7.710 | 7.780 | 7.520 | 7.660 | 7.660 | 2,411,044 |
| 2025-05-20 | 7.490 | 7.780 | 7.400 | 7.700 | 7.700 | 6,338,629 |
| 2025-05-19 | 7.600 | 7.620 | 7.420 | 7.470 | 7.470 | 2,396,218 |
| 2025-05-16 | 7.400 | 7.660 | 7.340 | 7.540 | 7.540 | 4,113,295 |
| 2025-05-15 | 7.220 | 7.470 | 6.900 | 7.380 | 7.380 | 21,773,148 |
| 2025-05-14 | 7.500 | 7.600 | 6.510 | 7.090 | 7.090 | 2,207,740 |
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.