Waves Singer Pakistan Ltd (WAVE)

WAVE
🏛️ 파키스탄 →
11.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.66 8.64 7.45 8.64 5.1M
2022-12-29 7.31 8.38 7.31 7.50 1.5M
2022-12-28 7.60 7.61 7.40 7.48 0.9M
2022-12-27 7.75 7.76 7.57 7.60 0.2M
2022-12-26 7.84 7.95 7.66 7.70 0.5M
2022-12-23 7.73 7.81 7.51 7.76 0.8M
2022-12-22 7.88 7.99 7.67 7.74 1.5M
2022-12-21 7.90 8.00 7.56 7.84 0.4M
2022-12-20 8.33 8.33 7.60 8.08 1.1M
2022-12-19 8.70 8.70 8.30 8.47 0.3M
2022-12-16 8.63 8.85 8.60 8.75 0.2M
2022-12-15 9.10 9.18 8.70 8.90 0.6M
2022-12-14 9.13 9.23 9.03 9.08 0.5M
2022-12-13 9.37 9.37 9.08 9.11 0.3M
2022-12-12 9.45 9.46 9.11 9.21 0.3M
2022-12-09 9.30 9.43 9.17 9.35 0.6M
2022-12-08 9.52 9.57 9.10 9.25 0.6M
2022-12-07 9.20 9.60 9.20 9.40 1.0M
2022-12-06 9.30 9.45 9.00 9.15 0.5M
2022-12-05 9.79 9.93 9.05 9.49 1.2M
2022-12-02 10.05 10.05 9.73 9.86 0.7M
2022-12-01 10.10 10.15 9.80 9.90 0.6M
2022-11-30 10.20 10.25 10.00 10.03 0.1M
2022-11-29 10.04 10.10 9.95 10.00 0.2M
2022-11-28 10.11 10.25 9.95 10.00 0.8M
2022-11-25 10.43 10.49 10.30 10.32 0.4M
2022-11-24 10.49 10.52 10.37 10.38 0.1M
2022-11-23 10.53 10.53 10.31 10.40 0.1M
2022-11-22 10.22 10.70 10.22 10.40 0.9M
2022-11-21 10.31 10.40 10.20 10.25 0.4M
2022-11-18 10.46 10.50 10.30 10.39 0.2M
2022-11-17 10.70 10.70 10.46 10.49 0.4M
2022-11-16 10.65 10.75 10.55 10.69 0.3M
2022-11-15 10.74 10.74 10.50 10.60 0.4M
2022-11-14 10.72 10.90 10.32 10.73 0.2M
2022-11-11 10.92 10.96 10.72 10.79 0.6M
2022-11-10 10.80 11.00 10.51 10.90 0.8M
2022-11-08 10.62 10.89 10.61 10.75 0.6M
2022-11-07 10.78 10.78 10.50 10.75 0.6M
2022-11-04 10.50 10.65 10.40 10.46 0.4M
2022-11-03 10.51 10.90 10.39 10.78 2.2M
2022-11-02 10.60 10.74 10.48 10.50 0.3M
2022-11-01 10.54 10.85 10.40 10.70 0.7M
2022-10-31 10.35 10.50 10.35 10.47 1.2M
2022-10-28 10.97 11.00 10.06 10.26 1.2M
2022-10-27 11.02 11.33 10.90 11.00 0.5M
2022-10-26 11.32 11.33 11.00 11.15 0.5M
2022-10-25 11.45 11.70 11.35 11.40 0.5M
2022-10-24 11.69 11.71 11.10 11.45 0.3M
2022-10-21 11.43 11.65 11.29 11.50 0.4M
2022-10-20 11.61 11.70 11.50 11.58 0.2M
2022-10-19 11.38 11.55 11.34 11.55 0.5M
2022-10-18 11.34 11.55 11.34 11.37 0.2M
2022-10-17 11.57 11.63 11.31 11.45 0.4M
2022-10-14 11.52 11.75 11.50 11.55 0.5M
2022-10-13 11.50 11.65 11.50 11.60 0.2M
2022-10-12 11.70 11.84 11.51 11.51 1.0M
2022-10-11 12.00 12.28 11.71 11.72 2.2M
2022-10-10 11.70 12.19 11.60 12.06 2.9M
2022-10-07 11.78 11.79 11.51 11.52 0.4M
2022-10-06 11.66 12.00 11.53 11.70 1.6M
2022-10-05 11.51 11.60 11.30 11.54 0.4M
2022-10-04 11.43 11.70 11.40 11.50 0.7M
2022-10-03 11.87 11.96 11.51 11.54 0.5M
2022-09-30 11.25 12.00 11.15 11.82 1.5M
2022-09-29 11.60 11.65 11.15 11.33 0.4M
2022-09-28 11.65 11.75 11.56 11.57 0.7M
2022-09-27 11.53 11.70 11.43 11.63 0.4M
2022-09-26 11.28 11.57 11.25 11.47 0.6M
2022-09-23 11.18 11.27 11.13 11.15 0.4M
2022-09-22 11.38 11.38 10.95 11.19 0.5M
2022-09-21 11.19 11.46 11.18 11.22 0.8M
2022-09-20 11.46 11.55 11.27 11.33 0.6M
2022-09-19 11.60 11.65 11.43 11.45 0.8M
2022-09-16 11.94 11.95 11.60 11.63 0.4M
2022-09-15 11.98 12.00 11.82 11.82 0.4M
2022-09-14 11.82 11.88 11.75 11.81 0.9M
2022-09-13 12.05 12.05 11.86 11.89 0.2M
2022-09-12 12.06 12.08 11.87 11.91 0.5M
2022-09-09 12.10 12.15 12.00 12.03 0.4M
2022-09-08 12.07 12.24 11.98 12.00 0.6M
2022-09-07 12.10 12.50 12.04 12.05 0.3M
2022-09-06 12.00 12.23 12.00 12.05 0.7M
2022-09-05 12.47 12.47 12.00 12.10 1.1M
2022-09-02 12.35 12.49 12.13 12.32 1.8M
2022-09-01 12.47 12.50 12.25 12.34 0.5M
2022-08-31 12.35 12.59 12.20 12.25 0.9M
2022-08-30 12.85 12.97 12.28 12.47 1.4M
2022-08-29 12.61 12.65 12.20 12.61 1.6M
2022-08-26 12.83 12.88 12.50 12.62 1.4M
2022-08-25 12.80 12.88 12.70 12.85 0.9M
2022-08-24 12.90 12.94 12.75 12.79 0.9M
2022-08-23 12.97 13.00 12.67 12.76 1.5M
2022-08-22 13.04 13.04 12.70 12.80 1.2M
2022-08-19 13.25 13.42 13.10 13.19 0.9M
2022-08-18 13.05 13.65 13.05 13.20 10.1M
2022-08-17 11.14 11.38 10.82 11.31 5.3M
2022-08-16 11.31 11.42 11.02 11.07 2.8M
2022-08-15 11.17 11.45 11.17 11.25 5.8M
2022-08-12 11.06 11.22 10.82 11.12 7.4M
2022-08-11 11.09 11.38 10.83 10.93 4.6M
2022-08-10 11.70 11.70 11.06 11.13 9.1M
2022-08-05 11.22 11.68 11.10 11.59 15.7M
2022-08-04 10.07 10.87 9.93 10.87 7.7M
2022-08-03 9.31 10.12 9.26 10.12 4.1M
2022-08-02 9.07 9.39 9.02 9.33 0.7M
2022-08-01 9.07 9.22 9.07 9.11 0.6M
2022-07-29 9.23 9.39 9.07 9.12 0.8M
2022-07-28 9.29 9.46 9.26 9.26 0.7M
2022-07-27 9.25 9.36 9.18 9.25 0.5M
2022-07-26 9.07 9.30 9.06 9.23 0.9M
2022-07-25 9.31 9.45 9.07 9.45 0.3M
2022-07-22 9.25 9.57 9.07 9.40 0.5M
2022-07-21 9.76 9.77 9.18 9.25 0.6M
2022-07-20 9.68 9.90 9.66 9.77 0.4M
2022-07-19 10.32 10.32 9.50 9.62 1.5M
2022-07-18 10.42 10.42 10.05 10.16 1.4M
2022-07-15 10.30 10.74 10.28 10.43 2.5M
2022-07-14 10.30 10.53 10.30 10.36 0.9M
2022-07-13 10.06 10.34 10.06 10.28 0.3M
2022-07-07 10.14 10.24 10.04 10.10 0.4M
2022-07-06 10.25 10.26 10.14 10.14 0.2M
2022-07-05 10.10 10.30 10.08 10.20 0.7M
2022-07-04 10.20 10.26 10.10 10.17 0.5M
2022-07-01 10.20 10.36 10.20 10.23 0.7M
2022-06-30 10.18 10.30 10.12 10.26 0.3M
2022-06-29 10.22 10.29 10.15 10.18 0.3M
2022-06-28 10.38 10.42 10.15 10.26 0.8M
2022-06-27 10.17 10.46 10.10 10.30 2.7M
2022-06-24 10.82 10.93 9.99 10.10 4.0M
2022-06-23 10.82 11.02 10.74 10.81 3.7M
2022-06-22 10.79 11.21 10.62 10.78 5.7M
2022-06-21 10.24 10.82 10.24 10.74 1.4M
2022-06-20 10.31 10.42 10.19 10.34 0.5M
2022-06-17 10.20 10.67 10.18 10.34 1.2M
2022-06-16 10.26 10.26 10.10 10.16 0.3M
2022-06-15 10.22 10.28 10.14 10.20 0.4M
2022-06-14 10.17 10.27 10.11 10.19 0.2M
2022-06-13 10.33 10.33 10.10 10.21 0.8M
2022-06-10 10.30 10.34 10.21 10.34 0.4M
2022-06-09 10.33 10.42 10.16 10.34 0.6M
2022-06-08 10.19 10.30 10.14 10.22 0.5M
2022-06-07 10.41 10.50 10.12 10.26 0.5M
2022-06-06 10.34 10.57 10.14 10.35 1.6M
2022-06-03 10.73 10.74 10.14 10.20 1.7M
2022-06-02 10.69 10.81 10.42 10.67 1.1M
2022-06-01 10.93 10.93 10.62 10.66 0.4M
2022-05-31 10.86 11.15 10.66 10.82 2.3M
2022-05-30 10.98 11.02 10.72 10.74 1.1M
2022-05-27 10.90 11.50 10.74 10.85 6.9M
2022-05-26 10.38 10.89 10.38 10.82 2.5M
2022-05-25 10.30 10.51 10.11 10.38 1.3M
2022-05-24 10.42 10.59 10.26 10.34 1.1M
2022-05-23 10.66 10.66 10.32 10.44 1.2M
2022-05-20 10.63 11.13 10.41 10.81 6.9M
2022-05-19 10.57 10.70 10.38 10.38 1.9M
2022-05-18 10.03 10.67 9.98 10.62 3.1M
2022-05-17 9.90 10.14 9.80 10.10 0.7M
2022-05-16 10.50 10.50 9.78 9.86 1.6M
2022-05-13 10.20 10.61 10.20 10.58 0.5M
2022-05-12 9.94 10.65 9.94 10.41 2.1M
2022-05-11 10.66 10.66 9.79 10.15 1.5M
2022-05-10 10.45 10.78 10.42 10.50 0.9M
2022-05-09 11.26 11.26 10.54 10.69 2.0M
2022-05-06 11.54 11.70 11.34 11.37 0.4M
2022-04-28 11.78 11.82 11.19 11.57 2.3M
2022-04-27 11.94 12.14 11.82 11.82 1.2M
2022-04-26 12.34 12.42 12.02 12.17 0.8M
2022-04-25 12.67 13.01 12.26 12.26 2.3M
2022-04-22 12.14 12.71 12.11 12.46 1.7M
2022-04-21 12.07 12.30 12.02 12.14 0.9M
2022-04-20 12.59 12.59 12.06 12.22 1.1M
2022-04-19 13.03 13.13 12.38 12.43 3.3M
2022-04-18 12.46 13.22 12.45 12.83 6.5M
2022-04-15 12.46 12.71 12.34 12.38 3.3M
2022-04-14 12.02 12.38 11.94 12.38 0.9M
2022-04-13 12.37 12.42 12.04 12.06 2.2M
2022-04-12 12.40 12.50 11.94 12.42 6.1M
2022-04-11 11.94 12.36 11.79 12.36 4.0M
2022-04-08 11.22 11.54 11.21 11.49 1.6M
2022-04-07 11.33 11.61 11.22 11.22 2.2M
2022-04-06 11.01 11.51 10.98 11.27 2.1M
2022-04-05 10.98 11.27 10.90 10.95 1.2M
2022-04-04 11.22 11.38 11.06 11.21 1.0M
2022-04-01 11.87 12.19 11.55 11.58 5.1M
2022-03-31 11.31 12.25 11.31 12.02 19.1M
2022-03-30 11.46 11.93 11.22 11.38 7.9M
2022-03-29 11.13 11.62 11.13 11.57 1.3M
2022-03-28 11.02 11.21 10.78 11.08 0.4M
2022-03-25 10.66 10.97 10.58 10.86 0.7M
2022-03-24 10.58 10.77 10.50 10.66 0.5M
2022-03-22 10.64 10.81 10.64 10.77 0.5M
2022-03-21 10.73 10.73 10.48 10.70 0.7M
2022-03-18 11.04 11.04 10.43 10.74 0.8M
2022-03-17 11.30 11.34 11.02 11.06 0.4M
2022-03-16 11.26 11.50 11.10 11.13 1.1M
2022-03-15 11.21 11.33 11.04 11.26 0.5M
2022-03-14 11.18 11.19 10.92 11.05 0.3M
2022-03-11 11.24 11.27 11.06 11.09 0.4M
2022-03-10 11.23 11.64 11.23 11.33 1.3M
2022-03-09 11.10 11.21 11.01 11.07 0.3M
2022-03-08 11.07 11.42 11.02 11.02 0.9M
2022-03-07 11.45 11.45 11.00 11.00 1.0M
2022-03-04 11.51 11.66 11.43 11.54 0.4M
2022-03-03 11.62 11.70 11.50 11.58 0.5M
2022-03-02 11.86 11.86 11.41 11.62 1.0M
2022-03-01 11.88 11.98 11.66 11.91 0.9M
2022-02-28 11.16 11.74 11.06 11.69 1.7M
2022-02-25 11.53 11.53 11.06 11.16 2.2M
2022-02-24 11.51 11.74 11.22 11.34 2.9M
2022-02-23 12.02 12.02 11.78 11.98 0.5M
2022-02-22 12.18 12.18 11.57 11.83 1.9M
2022-02-21 12.28 12.33 12.10 12.18 0.5M
2022-02-18 12.30 12.40 12.18 12.26 0.2M
2022-02-17 12.19 12.34 12.14 12.22 0.5M
2022-02-16 12.26 12.46 12.18 12.26 0.6M
2022-02-15 12.18 12.46 12.02 12.22 2.6M
2022-02-14 12.52 12.65 12.10 12.26 1.4M
2022-02-11 12.71 12.74 12.54 12.63 0.6M
2022-02-10 12.75 13.02 12.64 12.70 0.8M
2022-02-09 12.66 12.75 12.64 12.73 0.8M
2022-02-08 12.71 12.79 12.50 12.51 0.7M
2022-02-07 13.08 13.08 12.67 12.67 1.8M
2022-02-04 13.15 13.23 12.99 13.04 1.8M
2022-02-03 13.55 13.75 13.01 13.05 3.1M
2022-02-02 13.27 13.55 13.18 13.47 4.2M
2022-02-01 13.34 13.51 13.15 13.23 4.1M
2022-01-31 12.75 13.68 12.75 13.26 17.1M
2022-01-28 12.42 12.97 12.38 12.74 4.9M
2022-01-27 12.58 12.58 12.31 12.31 0.8M
2022-01-26 12.58 12.58 12.30 12.42 1.0M
2022-01-25 12.02 12.91 11.97 12.50 20.0M
2022-01-24 12.14 12.15 11.94 11.98 0.3M
2022-01-21 12.06 12.26 11.98 12.16 0.5M
2022-01-20 12.02 12.10 11.58 12.02 0.9M
2022-01-19 12.43 12.58 11.98 12.03 1.4M
2022-01-18 12.63 12.63 12.41 12.49 0.5M
2022-01-17 15.70 12.67 12.38 12.42 0.9M
2022-01-14 12.78 12.87 12.67 12.67 0.4M
2022-01-13 12.84 12.87 12.63 12.72 0.7M
2022-01-12 12.95 13.07 12.81 12.81 1.6M
2022-01-11 12.76 13.06 12.73 12.81 1.9M
2022-01-10 12.68 12.93 12.68 12.90 1.2M
2022-01-07 12.38 12.95 12.38 12.75 2.3M
2022-01-06 12.88 12.88 12.47 12.54 1.6M
2022-01-05 12.83 13.00 12.71 12.85 2.2M
2022-01-04 12.69 12.90 12.64 12.77 2.2M
2022-01-03 12.58 12.79 12.50 12.58 1.2M