Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.930 | 8.200 | 7.850 | 8.010 | 8.010 | 7,941,918 |
| 2024-11-13 | 7.430 | 8.010 | 7.150 | 7.870 | 7.870 | 13,090,763 |
| 2024-11-12 | 7.030 | 7.450 | 7.000 | 7.290 | 7.290 | 7,605,621 |
| 2024-11-11 | 6.850 | 7.100 | 6.740 | 6.990 | 6.990 | 2,508,706 |
| 2024-11-08 | 6.700 | 6.900 | 6.660 | 6.820 | 6.820 | 1,771,564 |
| 2024-11-07 | 6.790 | 7.000 | 6.620 | 6.760 | 6.760 | 1,783,787 |
| 2024-11-06 | 6.800 | 6.890 | 6.650 | 6.700 | 6.700 | 3,653,394 |
| 2024-11-05 | 6.650 | 6.790 | 6.500 | 6.750 | 6.750 | 1,335,816 |
| 2024-11-04 | 6.650 | 6.650 | 6.310 | 6.540 | 6.540 | 1,941,801 |
| 2024-11-01 | 6.650 | 6.710 | 6.300 | 6.410 | 6.410 | 1,375,562 |
| 2024-10-31 | 7.180 | 7.200 | 6.510 | 6.580 | 6.580 | 4,838,811 |
| 2024-10-30 | 6.550 | 7.100 | 6.400 | 7.010 | 7.010 | 14,939,590 |
| 2024-10-29 | 6.230 | 6.390 | 6.180 | 6.290 | 6.290 | 849,625 |
| 2024-10-28 | 6.260 | 6.400 | 6.200 | 6.290 | 6.290 | 1,154,943 |
| 2024-10-25 | 6.250 | 6.490 | 6.250 | 6.300 | 6.300 | 1,120,824 |
| 2024-10-24 | 6.340 | 6.360 | 6.250 | 6.310 | 6.310 | 920,993 |
| 2024-10-23 | 6.120 | 6.360 | 6.120 | 6.270 | 6.270 | 650,367 |
| 2024-10-22 | 6.340 | 6.350 | 6.240 | 6.250 | 6.250 | 234,799 |
| 2024-10-21 | 6.260 | 6.290 | 6.190 | 6.240 | 6.240 | 167,554 |
| 2024-10-18 | 6.310 | 6.310 | 6.140 | 6.160 | 6.160 | 560,707 |
| 2024-10-17 | 6.300 | 6.320 | 6.180 | 6.220 | 6.220 | 874,540 |
| 2024-10-16 | 6.230 | 6.400 | 6.220 | 6.270 | 6.270 | 389,097 |
| 2024-10-15 | 6.280 | 6.550 | 6.200 | 6.260 | 6.260 | 1,032,884 |
| 2024-10-14 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 232,825 |
| 2024-10-11 | 6.250 | 6.280 | 6.190 | 6.220 | 6.220 | 412,898 |
| 2024-10-10 | 6.270 | 6.310 | 6.160 | 6.240 | 6.240 | 605,956 |
| 2024-10-09 | 6.150 | 6.250 | 6.130 | 6.190 | 6.190 | 267,593 |
| 2024-10-08 | 6.170 | 6.300 | 6.100 | 6.130 | 6.130 | 457,716 |
| 2024-10-07 | 6.200 | 6.290 | 6.150 | 6.220 | 6.220 | 207,311 |
| 2024-10-04 | 6.310 | 6.310 | 6.110 | 6.210 | 6.210 | 146,633 |
| 2024-10-03 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 2,066,799 |
| 2024-10-02 | 6.150 | 6.370 | 6.150 | 6.190 | 6.190 | 1,737,605 |
| 2024-10-01 | 6.200 | 6.330 | 6.040 | 6.270 | 6.270 | 4,572,851 |
| 2024-09-30 | 6.210 | 6.340 | 6.010 | 6.060 | 6.060 | 812,782 |
| 2024-09-27 | 6.440 | 6.440 | 6.150 | 6.200 | 6.200 | 3,395,872 |
| 2024-09-26 | 6.280 | 6.300 | 6.160 | 6.200 | 6.200 | 814,475 |
| 2024-09-25 | 6.240 | 6.340 | 6.170 | 6.260 | 6.260 | 758,170 |
| 2024-09-24 | 6.280 | 6.390 | 6.210 | 6.240 | 6.240 | 418,895 |
| 2024-09-23 | 6.410 | 6.450 | 6.210 | 6.330 | 6.330 | 630,579 |
| 2024-09-20 | 6.510 | 6.640 | 6.370 | 6.410 | 6.410 | 151,010 |
| 2024-09-19 | 6.740 | 6.740 | 6.440 | 6.470 | 6.470 | 1,070,095 |
| 2024-09-18 | 6.740 | 6.800 | 6.500 | 6.640 | 6.640 | 897,839 |
| 2024-09-16 | 6.850 | 6.950 | 6.500 | 6.560 | 6.560 | 836,507 |
| 2024-09-13 | 7.070 | 7.120 | 6.720 | 6.850 | 6.850 | 1,449,526 |
| 2024-09-12 | 6.880 | 6.920 | 6.700 | 6.810 | 6.810 | 1,093,426 |
| 2024-09-11 | 6.800 | 6.950 | 6.700 | 6.880 | 6.880 | 2,126,715 |
| 2024-09-10 | 6.900 | 6.900 | 6.650 | 6.700 | 6.700 | 778,813 |
| 2024-09-09 | 7.100 | 7.100 | 6.800 | 6.830 | 6.830 | 1,297,849 |
| 2024-09-06 | 6.790 | 7.120 | 6.670 | 6.950 | 6.950 | 4,369,900 |
| 2024-09-05 | 6.700 | 7.020 | 6.630 | 6.710 | 6.710 | 3,355,354 |
| 2024-09-04 | 6.500 | 6.770 | 6.410 | 6.680 | 6.680 | 9,419,462 |
| 2024-09-03 | 6.400 | 6.480 | 6.340 | 6.400 | 6.400 | 683,863 |
| 2024-09-02 | 6.430 | 6.550 | 6.400 | 6.420 | 6.420 | 641,501 |
| 2024-08-30 | 6.590 | 6.690 | 6.450 | 6.500 | 6.500 | 919,165 |
| 2024-08-29 | 6.630 | 6.720 | 6.580 | 6.610 | 6.610 | 906,865 |
| 2024-08-28 | 6.630 | 6.730 | 6.600 | 6.620 | 6.620 | 134,648 |
| 2024-08-27 | 6.750 | 6.810 | 6.590 | 6.640 | 6.640 | 852,650 |
| 2024-08-26 | 6.610 | 6.770 | 6.610 | 6.700 | 6.700 | 501,172 |
| 2024-08-23 | 6.920 | 6.920 | 6.510 | 6.550 | 6.550 | 935,775 |
| 2024-08-22 | 6.370 | 6.930 | 6.360 | 6.740 | 6.740 | 10,725,079 |
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.