Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.550 | 7.750 | 7.430 | 7.500 | 7.500 | 1,444,770 |
| 2025-05-12 | 7.500 | 7.800 | 7.250 | 7.790 | 7.790 | 3,621,414 |
| 2025-05-09 | 6.770 | 6.900 | 6.500 | 6.800 | 6.800 | 943,009 |
| 2025-05-08 | 7.730 | 7.730 | 6.460 | 6.640 | 6.640 | 3,115,588 |
| 2025-05-07 | 7.470 | 7.790 | 7.350 | 7.460 | 7.460 | 1,984,858 |
| 2025-05-06 | 7.940 | 8.310 | 7.850 | 8.010 | 8.010 | 5,072,322 |
| 2025-05-05 | 7.530 | 8.100 | 7.410 | 7.860 | 7.860 | 8,738,785 |
| 2025-05-02 | 7.180 | 7.700 | 7.180 | 7.530 | 7.530 | 856,408 |
| 2025-04-30 | 7.430 | 7.430 | 7.000 | 7.080 | 7.080 | 758,357 |
| 2025-04-29 | 7.580 | 7.580 | 7.250 | 7.330 | 7.330 | 530,181 |
| 2025-04-28 | 7.600 | 7.680 | 7.350 | 7.380 | 7.380 | 634,434 |
| 2025-04-25 | 7.680 | 7.680 | 7.390 | 7.570 | 7.570 | 629,108 |
| 2025-04-24 | 7.600 | 7.800 | 7.520 | 7.550 | 7.550 | 732,082 |
| 2025-04-23 | 8.000 | 8.000 | 7.800 | 7.840 | 7.840 | 410,145 |
| 2025-04-22 | 7.790 | 8.090 | 7.710 | 7.980 | 7.980 | 2,055,891 |
| 2025-04-21 | 7.760 | 7.840 | 7.680 | 7.780 | 7.780 | 822,476 |
| 2025-04-18 | 7.800 | 7.820 | 7.600 | 7.710 | 7.710 | 996,990 |
| 2025-04-17 | 7.650 | 7.940 | 7.650 | 7.750 | 7.750 | 1,383,683 |
| 2025-04-16 | 7.720 | 7.800 | 7.590 | 7.630 | 7.630 | 1,186,621 |
| 2025-04-15 | 7.780 | 7.980 | 7.660 | 7.690 | 7.690 | 833,576 |
| 2025-04-14 | 7.700 | 7.930 | 7.660 | 7.740 | 7.740 | 564,521 |
| 2025-04-11 | 7.620 | 7.760 | 7.550 | 7.640 | 7.640 | 354,069 |
| 2025-04-10 | 7.460 | 7.960 | 7.460 | 7.700 | 7.700 | 1,946,499 |
| 2025-04-09 | 7.500 | 7.680 | 7.220 | 7.380 | 7.380 | 676,345 |
| 2025-04-08 | 7.460 | 7.800 | 7.430 | 7.610 | 7.610 | 1,073,782 |
| 2025-04-07 | 7.930 | 7.930 | 7.030 | 7.460 | 7.460 | 1,044,858 |
| 2025-04-04 | 8.080 | 8.090 | 7.920 | 8.000 | 8.000 | 525,565 |
| 2025-04-03 | 7.950 | 8.050 | 7.810 | 8.020 | 8.020 | 873,974 |
| 2025-03-27 | 8.080 | 8.080 | 7.750 | 7.940 | 7.940 | 1,236,925 |
| 2025-03-26 | 8.110 | 8.120 | 7.970 | 8.000 | 8.000 | 762,120 |
| 2025-03-25 | 8.150 | 8.180 | 7.910 | 8.000 | 8.000 | 803,407 |
| 2025-03-24 | 8.210 | 8.250 | 8.100 | 8.120 | 8.120 | 634,660 |
| 2025-03-21 | 8.130 | 8.200 | 8.110 | 8.110 | 8.110 | 247,733 |
| 2025-03-20 | 8.060 | 8.210 | 8.020 | 8.110 | 8.110 | 1,112,568 |
| 2025-03-19 | 8.060 | 8.080 | 7.930 | 8.040 | 8.040 | 489,942 |
| 2025-03-18 | 8.040 | 8.080 | 7.900 | 7.940 | 7.940 | 198,748 |
| 2025-03-17 | 8.000 | 8.180 | 7.850 | 7.970 | 7.970 | 399,582 |
| 2025-03-14 | 8.010 | 8.010 | 7.810 | 7.890 | 7.890 | 223,563 |
| 2025-03-13 | 7.910 | 8.000 | 7.850 | 7.960 | 7.960 | 101,024 |
| 2025-03-12 | 7.950 | 8.050 | 7.900 | 7.940 | 7.940 | 265,092 |
| 2025-03-11 | 7.920 | 8.070 | 7.800 | 7.830 | 7.830 | 392,889 |
| 2025-03-10 | 8.000 | 8.070 | 7.920 | 8.000 | 8.000 | 595,833 |
| 2025-03-07 | 8.050 | 8.080 | 7.920 | 7.980 | 7.980 | 168,837 |
| 2025-03-06 | 8.060 | 8.060 | 7.900 | 7.940 | 7.940 | 225,262 |
| 2025-03-05 | 8.080 | 8.080 | 7.940 | 7.980 | 7.980 | 100,629 |
| 2025-03-04 | 7.900 | 8.080 | 7.830 | 8.010 | 8.010 | 175,363 |
| 2025-03-03 | 7.750 | 7.950 | 7.750 | 7.830 | 7.830 | 209,149 |
| 2025-02-28 | 8.070 | 8.070 | 7.860 | 7.870 | 7.870 | 740,874 |
| 2025-02-27 | 8.000 | 8.160 | 7.960 | 8.010 | 8.010 | 865,473 |
| 2025-02-26 | 8.020 | 8.110 | 7.910 | 7.940 | 7.940 | 6,724,093 |
| 2025-02-25 | 8.110 | 8.120 | 7.950 | 8.040 | 8.040 | 700,826 |
| 2025-02-24 | 8.150 | 8.150 | 7.900 | 8.040 | 8.040 | 515,678 |
| 2025-02-21 | 8.150 | 8.250 | 8.020 | 8.090 | 8.090 | 461,563 |
| 2025-02-20 | 8.000 | 8.260 | 8.000 | 8.160 | 8.160 | 1,564,603 |
| 2025-02-19 | 8.040 | 8.100 | 7.950 | 8.050 | 8.050 | 514,281 |
| 2025-02-18 | 8.070 | 8.070 | 7.900 | 7.970 | 7.970 | 363,020 |
| 2025-02-17 | 8.100 | 8.110 | 7.890 | 7.920 | 7.920 | 630,352 |
| 2025-02-14 | 8.160 | 8.280 | 7.940 | 7.990 | 7.990 | 697,475 |
| 2025-02-13 | 8.010 | 8.370 | 8.010 | 8.180 | 8.180 | 2,471,714 |
| 2025-02-12 | 8.320 | 8.370 | 7.880 | 8.070 | 8.070 | 4,919,376 |
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.