Waves Singer Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.500	15.830	14.390	15.600	15.600	33,617,850
2025-11-04	15.200	15.750	14.250	14.390	14.390	19,861,846
2025-11-03	14.940	15.970	14.410	15.280	15.280	38,804,056
2025-10-31	13.900	14.750	13.650	14.680	14.680	40,614,707
2025-10-30	12.780	13.600	12.460	13.430	13.430	45,684,253
2025-10-29	12.200	12.870	12.010	12.360	12.360	25,349,139
2025-10-28	12.400	13.100	12.020	12.130	12.130	18,638,350
2025-10-27	12.140	12.650	11.980	12.240	12.240	8,916,322
2025-10-24	12.980	13.190	12.010	12.170	12.170	14,825,769
2025-10-23	11.810	12.990	11.700	12.990	12.990	23,585,518
2025-10-22	11.800	11.990	11.760	11.810	11.810	1,414,635
2025-10-21	12.020	12.200	11.700	11.740	11.740	3,809,731
2025-10-20	12.340	12.400	11.900	11.970	11.970	5,097,323
2025-10-17	11.900	12.530	11.900	12.160	12.160	15,210,136
2025-10-16	11.250	12.160	11.250	11.900	11.900	9,969,734
2025-10-15	10.930	11.500	10.930	11.190	11.190	2,569,858
2025-10-14	10.800	11.050	10.770	10.870	10.870	1,958,593
2025-10-13	11.000	11.130	10.600	10.630	10.630	2,863,089
2025-10-10	11.120	11.360	10.910	11.060	11.060	4,468,966
2025-10-09	11.380	11.440	11.100	11.140	11.140	1,970,255
2025-10-08	11.400	11.690	11.100	11.320	11.320	3,519,933
2025-10-07	11.760	11.890	11.470	11.530	11.530	2,020,667
2025-10-06	12.320	12.320	11.650	11.690	11.690	4,409,383
2025-10-03	12.280	12.380	12.100	12.240	12.240	2,425,316
2025-10-02	11.960	12.600	11.960	12.260	12.260	8,514,657
2025-10-01	12.000	12.100	11.800	11.930	11.930	2,129,447
2025-09-30	12.210	12.300	11.900	11.940	11.940	3,574,685
2025-09-29	12.010	12.330	12.000	12.190	12.190	2,527,617
2025-09-26	12.160	12.330	11.910	12.040	12.040	4,051,782
2025-09-25	12.200	12.330	12.100	12.130	12.130	8,328,716
2025-09-24	12.120	12.480	12.010	12.140	12.140	3,396,900
2025-09-23	12.310	12.420	12.100	12.190	12.190	3,020,749
2025-09-22	12.750	12.750	12.200	12.300	12.300	3,580,309
2025-09-19	13.150	13.470	12.400	12.620	12.620	10,865,594
2025-09-18	12.100	13.220	12.000	13.050	13.050	26,256,057
2025-09-17	12.050	12.180	11.910	12.020	12.020	2,702,941
2025-09-16	11.980	12.240	11.930	12.000	12.000	4,821,340
2025-09-15	11.890	12.200	11.830	11.910	11.910	4,493,916
2025-09-12	12.170	12.250	11.850	11.890	11.890	2,681,539
2025-09-11	11.840	12.420	11.820	12.170	12.170	8,308,106
2025-09-10	12.100	12.200	11.820	11.880	11.880	4,889,718
2025-09-09	12.300	12.510	12.030	12.100	12.100	8,870,024
2025-09-08	12.300	12.600	12.150	12.230	12.230	9,163,029
2025-09-05	12.410	12.600	12.060	12.210	12.210	10,338,675
2025-09-04	12.250	12.700	11.760	12.330	12.330	20,997,457
2025-09-03	11.350	12.440	11.060	12.010	12.010	36,972,842
2025-09-02	11.850	11.900	11.200	11.310	11.310	30,837,825
2025-09-01	10.970	10.970	10.570	10.970	10.970	10,526,532
2025-08-29	9.640	10.480	9.600	9.970	9.970	23,678,802
2025-08-28	9.000	9.920	8.810	9.790	9.790	21,681,253
2025-08-27	9.060	9.200	8.900	8.920	8.920	2,477,615
2025-08-26	9.100	9.200	9.000	9.110	9.110	1,962,986
2025-08-25	9.000	9.200	8.840	9.030	9.030	3,226,415
2025-08-22	9.270	9.320	8.950	9.040	9.040	3,738,985
2025-08-21	9.800	9.860	9.020	9.200	9.200	17,802,976
2025-08-20	8.700	9.580	8.520	9.470	9.470	20,793,019
2025-08-19	8.260	8.750	8.260	8.580	8.580	3,610,791
2025-08-18	8.290	8.370	8.180	8.290	8.290	665,421
2025-08-15	8.250	8.320	8.200	8.220	8.220	568,988
2025-08-13	8.410	8.500	8.240	8.260	8.260	532,154

← NewerPage 5 of 21 · 1,242 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.