Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 8.970 | 9.110 | 8.890 | 9.000 | 9.000 | 1,109,247 |
| 2026-09-17 | 8.730 | 8.960 | 8.730 | 8.880 | 8.880 | 578,880 |
| 2026-09-16 | 9.040 | 9.080 | 8.750 | 8.790 | 8.790 | 1,502,949 |
| 2026-09-15 | 9.000 | 9.120 | 8.990 | 9.020 | 9.020 | 1,402,304 |
| 2026-09-14 | 9.180 | 9.300 | 8.910 | 8.970 | 8.970 | 1,980,205 |
| 2026-09-11 | 9.430 | 9.500 | 9.030 | 9.320 | 9.320 | 1,598,259 |
| 2026-09-10 | 9.630 | 9.710 | 9.210 | 9.320 | 9.320 | 1,425,999 |
| 2026-09-09 | 9.620 | 9.880 | 9.580 | 9.630 | 9.630 | 1,188,925 |
| 2026-09-08 | 9.920 | 9.920 | 9.620 | 9.730 | 9.730 | 873,999 |
| 2026-09-07 | 9.960 | 10.020 | 9.860 | 9.910 | 9.910 | 613,618 |
| 2026-09-04 | 9.900 | 10.490 | 9.820 | 10.000 | 10.000 | 1,284,837 |
| 2026-09-03 | 9.900 | 9.950 | 9.600 | 9.760 | 9.760 | 887,050 |
| 2026-09-02 | 9.970 | 10.180 | 9.620 | 9.800 | 9.800 | 1,436,420 |
| 2026-09-01 | 10.240 | 10.320 | 9.930 | 10.000 | 10.000 | 5,833,976 |
| 2026-08-31 | 10.210 | 10.430 | 10.150 | 10.190 | 10.190 | 2,755,820 |
| 2026-08-28 | 9.990 | 10.080 | 9.900 | 9.970 | 9.970 | 2,367,871 |
| 2026-08-27 | 10.200 | 10.230 | 9.930 | 9.960 | 9.960 | 13,175,023 |
| 2026-08-25 | 10.180 | 10.250 | 10.060 | 10.120 | 10.120 | 823,640 |
| 2026-08-24 | 10.100 | 10.240 | 9.900 | 10.190 | 10.190 | 1,065,647 |
| 2026-08-21 | 10.000 | 10.120 | 9.650 | 9.950 | 9.950 | 2,232,792 |
| 2026-08-20 | 10.380 | 10.380 | 10.000 | 10.030 | 10.030 | 1,285,699 |
| 2026-08-19 | 10.280 | 10.310 | 10.120 | 10.210 | 10.210 | 668,875 |
| 2026-08-18 | 10.330 | 10.380 | 10.100 | 10.140 | 10.140 | 1,064,532 |
| 2026-08-17 | 10.440 | 10.440 | 10.250 | 10.300 | 10.300 | 1,103,205 |
| 2026-08-13 | 10.500 | 10.500 | 10.290 | 10.330 | 10.330 | 965,120 |
| 2026-08-12 | 10.600 | 10.680 | 10.260 | 10.410 | 10.410 | 1,537,451 |
| 2026-08-11 | 10.800 | 10.800 | 10.410 | 10.500 | 10.500 | 1,779,953 |
| 2026-08-10 | 10.760 | 10.860 | 10.690 | 10.780 | 10.780 | 1,132,976 |
| 2026-08-07 | 10.780 | 10.920 | 10.650 | 10.690 | 10.690 | 5,395,447 |
| 2026-08-06 | 10.760 | 10.880 | 10.700 | 10.760 | 10.760 | 1,060,678 |
| 2026-08-05 | 10.710 | 10.850 | 10.610 | 10.720 | 10.720 | 709,572 |
| 2026-08-04 | 10.790 | 10.790 | 10.520 | 10.630 | 10.630 | 538,173 |
| 2026-08-03 | 10.770 | 10.900 | 10.700 | 10.820 | 10.820 | 2,584,133 |
| 2026-07-31 | 10.900 | 10.980 | 10.530 | 10.670 | 10.670 | 1,561,318 |
| 2026-07-30 | 10.700 | 11.020 | 10.300 | 10.810 | 10.810 | 15,597,907 |
| 2026-07-29 | 10.700 | 10.740 | 10.500 | 10.580 | 10.580 | 2,047,306 |
| 2026-07-28 | 11.240 | 11.450 | 10.770 | 10.810 | 10.810 | 7,204,255 |
| 2026-07-27 | 10.110 | 10.950 | 10.110 | 10.950 | 10.950 | 9,005,409 |
| 2026-07-24 | 10.150 | 10.340 | 9.900 | 9.950 | 9.950 | 3,586,626 |
Page 1 of 3 · 123 trading daysOlder →
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.