Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.900 | 8.930 | 8.700 | 8.730 | 8.730 | 200,380 |
| 2026-10-19 | 8.910 | 8.930 | 8.750 | 8.900 | 8.900 | 413,397 |
| 2026-10-16 | 8.890 | 9.010 | 8.820 | 8.910 | 8.910 | 1,281,923 |
| 2026-10-15 | 8.780 | 8.970 | 8.700 | 8.890 | 8.890 | 1,247,526 |
| 2026-10-14 | 8.900 | 8.930 | 8.620 | 8.780 | 8.780 | 6,766,416 |
| 2026-10-13 | 8.950 | 9.040 | 8.850 | 8.900 | 8.900 | 1,526,382 |
| 2026-10-12 | 8.970 | 9.000 | 8.810 | 8.860 | 8.860 | 641,356 |
| 2026-10-09 | 8.890 | 9.060 | 8.800 | 8.970 | 8.970 | 328,263 |
| 2026-10-08 | 9.290 | 9.350 | 8.800 | 8.890 | 8.890 | 1,213,434 |
| 2026-10-07 | 8.660 | 9.270 | 8.660 | 9.190 | 9.190 | 2,271,721 |
| 2026-10-06 | 8.850 | 8.850 | 8.530 | 8.770 | 8.770 | 439,221 |
| 2026-10-05 | 8.880 | 8.930 | 8.550 | 8.640 | 8.640 | 590,062 |
| 2026-10-02 | 8.880 | 9.000 | 8.700 | 8.910 | 8.910 | 961,730 |
| 2026-10-01 | 9.050 | 9.090 | 8.890 | 8.930 | 8.930 | 1,010,970 |
| 2026-09-30 | 9.180 | 9.220 | 8.970 | 9.000 | 9.000 | 1,055,097 |
| 2026-09-29 | 9.010 | 9.300 | 9.010 | 9.080 | 9.080 | 1,949,142 |
| 2026-09-28 | 9.100 | 9.140 | 9.000 | 9.010 | 9.010 | 329,515 |
| 2026-09-25 | 9.120 | 9.270 | 8.920 | 9.050 | 9.050 | 2,260,058 |
| 2026-09-24 | 9.210 | 9.420 | 9.020 | 9.120 | 9.120 | 1,669,688 |
| 2026-09-23 | 9.000 | 9.360 | 8.900 | 9.200 | 9.200 | 2,588,443 |
| 2026-09-22 | 8.850 | 9.060 | 8.850 | 8.900 | 8.900 | 889,917 |
| 2026-09-21 | 9.020 | 9.060 | 8.890 | 8.910 | 8.910 | 670,086 |
Page 1 of 1 · 22 trading days
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.