Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.920 | 8.130 | 7.920 | 8.100 | 8.100 | 486,392 |
| 2025-02-07 | 8.100 | 8.180 | 7.880 | 7.920 | 7.920 | 1,027,582 |
| 2025-02-06 | 8.150 | 8.280 | 8.000 | 8.010 | 8.010 | 1,586,837 |
| 2025-02-04 | 8.570 | 8.570 | 8.120 | 8.170 | 8.170 | 2,902,756 |
| 2025-02-03 | 8.670 | 8.670 | 8.330 | 8.490 | 8.490 | 958,704 |
| 2025-01-31 | 8.740 | 8.820 | 8.530 | 8.560 | 8.560 | 1,139,776 |
| 2025-01-30 | 8.820 | 8.940 | 8.600 | 8.680 | 8.680 | 4,054,922 |
| 2025-01-29 | 8.370 | 8.890 | 8.370 | 8.730 | 8.730 | 11,173,809 |
| 2025-01-28 | 8.710 | 8.710 | 8.300 | 8.490 | 8.490 | 2,700,509 |
| 2025-01-27 | 8.840 | 9.010 | 8.600 | 8.630 | 8.630 | 1,890,288 |
| 2025-01-24 | 8.960 | 9.390 | 8.700 | 8.740 | 8.740 | 16,079,475 |
| 2025-01-23 | 9.040 | 9.200 | 8.820 | 8.900 | 8.900 | 5,173,261 |
| 2025-01-22 | 8.780 | 9.180 | 8.770 | 9.050 | 9.050 | 14,466,195 |
| 2025-01-21 | 8.200 | 8.990 | 8.100 | 8.810 | 8.810 | 7,320,367 |
| 2025-01-20 | 8.160 | 8.330 | 8.060 | 8.200 | 8.200 | 900,452 |
| 2025-01-17 | 8.090 | 8.220 | 8.090 | 8.190 | 8.190 | 174,090 |
| 2025-01-16 | 8.240 | 8.280 | 8.040 | 8.080 | 8.080 | 666,769 |
| 2025-01-15 | 8.200 | 8.300 | 8.100 | 8.170 | 8.170 | 842,240 |
| 2025-01-14 | 8.180 | 8.230 | 8.000 | 8.180 | 8.180 | 703,907 |
| 2025-01-13 | 8.070 | 8.200 | 7.820 | 8.090 | 8.090 | 1,578,543 |
| 2025-01-10 | 8.360 | 8.360 | 7.800 | 8.040 | 8.040 | 1,450,953 |
| 2025-01-09 | 8.520 | 8.540 | 8.030 | 8.100 | 8.100 | 1,536,730 |
| 2025-01-08 | 8.560 | 8.820 | 8.370 | 8.430 | 8.430 | 2,106,991 |
| 2025-01-07 | 8.570 | 8.860 | 8.470 | 8.650 | 8.650 | 2,211,312 |
| 2025-01-06 | 8.850 | 9.000 | 8.650 | 8.750 | 8.750 | 1,176,535 |
| 2025-01-03 | 9.050 | 9.100 | 8.820 | 8.940 | 8.940 | 2,977,638 |
| 2025-01-02 | 9.090 | 9.230 | 8.990 | 9.020 | 9.020 | 4,038,494 |
| 2025-01-01 | 9.150 | 9.260 | 9.010 | 9.080 | 9.080 | 5,325,657 |
| 2024-12-31 | 9.260 | 9.400 | 9.010 | 9.090 | 9.090 | 5,290,374 |
| 2024-12-30 | 8.900 | 9.300 | 8.810 | 9.230 | 9.230 | 9,656,297 |
| 2024-12-27 | 8.810 | 9.060 | 8.700 | 8.770 | 8.770 | 6,238,967 |
| 2024-12-26 | 8.810 | 9.150 | 8.750 | 8.920 | 8.920 | 9,406,198 |
| 2024-12-24 | 8.900 | 9.180 | 8.740 | 8.870 | 8.870 | 12,783,653 |
| 2024-12-23 | 8.290 | 8.860 | 8.210 | 8.780 | 8.780 | 7,790,296 |
| 2024-12-20 | 8.190 | 8.400 | 7.900 | 8.210 | 8.210 | 1,680,006 |
| 2024-12-19 | 8.720 | 8.900 | 7.990 | 8.190 | 8.190 | 5,228,914 |
| 2024-12-18 | 9.200 | 9.260 | 8.670 | 8.760 | 8.760 | 6,291,841 |
| 2024-12-17 | 8.610 | 9.280 | 8.500 | 9.020 | 9.020 | 16,700,660 |
| 2024-12-16 | 8.580 | 8.950 | 8.500 | 8.570 | 8.570 | 4,482,665 |
| 2024-12-13 | 8.800 | 8.990 | 8.500 | 8.580 | 8.580 | 3,441,513 |
| 2024-12-12 | 8.830 | 9.050 | 8.790 | 8.880 | 8.880 | 3,727,741 |
| 2024-12-11 | 8.700 | 8.870 | 8.500 | 8.790 | 8.790 | 2,896,294 |
| 2024-12-10 | 9.000 | 9.250 | 8.510 | 8.730 | 8.730 | 6,519,428 |
| 2024-12-09 | 9.120 | 9.380 | 8.900 | 9.260 | 9.260 | 8,421,650 |
| 2024-12-06 | 8.720 | 9.250 | 8.650 | 9.110 | 9.110 | 15,320,623 |
| 2024-12-05 | 8.990 | 9.050 | 8.600 | 8.710 | 8.710 | 4,430,308 |
| 2024-12-04 | 9.250 | 9.270 | 8.650 | 8.920 | 8.920 | 25,766,514 |
| 2024-12-03 | 8.200 | 8.940 | 8.200 | 8.830 | 8.830 | 18,919,599 |
| 2024-12-02 | 7.950 | 8.200 | 7.890 | 8.170 | 8.170 | 6,554,967 |
| 2024-11-29 | 7.690 | 7.950 | 7.650 | 7.850 | 7.850 | 5,185,992 |
| 2024-11-28 | 7.480 | 7.700 | 7.450 | 7.570 | 7.570 | 5,690,381 |
| 2024-11-27 | 7.390 | 7.510 | 7.260 | 7.420 | 7.420 | 6,119,949 |
| 2024-11-26 | 7.520 | 7.560 | 7.120 | 7.180 | 7.180 | 3,441,957 |
| 2024-11-25 | 7.310 | 7.700 | 7.180 | 7.570 | 7.570 | 2,042,597 |
| 2024-11-22 | 8.100 | 8.240 | 7.300 | 7.380 | 7.380 | 5,058,233 |
| 2024-11-21 | 8.100 | 8.400 | 7.990 | 8.050 | 8.050 | 8,311,097 |
| 2024-11-20 | 7.950 | 8.410 | 7.850 | 8.010 | 8.010 | 12,571,581 |
| 2024-11-19 | 8.160 | 8.280 | 7.920 | 7.990 | 7.990 | 2,412,180 |
| 2024-11-18 | 7.650 | 8.290 | 7.650 | 8.060 | 8.060 | 6,759,055 |
| 2024-11-15 | 7.990 | 8.130 | 7.530 | 7.710 | 7.710 | 2,869,799 |
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.