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
2023-12-29 8.08 8.08 7.66 7.90 4.3M
2023-12-28 8.10 8.24 7.81 7.85 1.8M
2023-12-27 7.75 8.15 7.70 8.15 1.3M
2023-12-26 8.41 8.50 7.88 7.91 1.0M
2023-12-22 8.92 9.18 8.40 8.53 6.2M
2023-12-21 8.79 8.90 8.50 8.85 0.9M
2023-12-20 8.73 9.21 8.21 8.40 5.2M
2023-12-19 9.59 9.59 8.52 8.62 6.2M
2023-12-18 9.50 9.90 9.35 9.40 10.2M
2023-12-15 9.01 9.60 9.01 9.32 6.3M
2023-12-14 8.61 9.09 8.21 8.99 5.0M
2023-12-13 9.10 9.40 8.11 8.60 7.3M
2023-12-12 9.06 9.11 8.97 9.00 1.9M
2023-12-11 9.10 9.25 8.95 9.02 3.5M
2023-12-08 9.15 9.25 8.98 9.10 3.5M
2023-12-07 8.85 9.35 8.77 9.15 9.2M
2023-12-06 8.75 8.89 8.64 8.72 2.3M
2023-12-05 8.87 8.87 8.56 8.64 1.3M
2023-12-04 8.62 8.98 8.60 8.70 3.8M
2023-12-01 8.20 8.70 8.15 8.58 4.2M
2023-11-30 8.32 8.45 8.17 8.23 0.7M
2023-11-29 8.45 8.69 8.27 8.36 2.3M
2023-11-28 8.60 8.78 8.40 8.41 2.1M
2023-11-27 8.40 8.59 8.30 8.54 2.5M
2023-11-24 8.64 8.76 8.35 8.40 2.1M
2023-11-23 8.52 8.83 8.51 8.60 2.2M
2023-11-22 8.66 8.85 8.44 8.51 1.6M
2023-11-21 8.90 9.09 8.56 8.70 6.2M
2023-11-20 8.41 8.95 8.39 8.72 7.2M
2023-11-17 8.31 8.57 8.25 8.40 3.4M
2023-11-16 8.59 8.59 8.20 8.39 6.5M
2023-11-15 7.75 8.29 7.61 8.20 11.9M
2023-11-14 7.40 7.85 7.26 7.65 5.7M
2023-11-13 7.70 7.84 7.45 7.51 2.8M
2023-11-10 7.57 7.70 7.25 7.44 2.5M
2023-11-08 7.50 7.56 7.35 7.38 0.9M
2023-11-07 7.65 7.75 7.45 7.46 2.0M
2023-11-06 7.33 7.79 7.33 7.64 6.8M
2023-11-03 7.25 7.44 7.25 7.31 2.0M
2023-11-02 7.20 7.45 7.16 7.22 3.4M
2023-11-01 7.10 7.34 7.07 7.15 2.5M
2023-10-31 7.13 7.13 6.95 7.06 1.0M
2023-10-30 6.86 7.21 6.76 6.96 2.3M
2023-10-27 6.90 7.04 6.65 6.75 0.5M
2023-10-26 6.99 7.18 6.86 6.99 1.0M
2023-10-25 6.98 7.10 6.86 6.87 0.7M
2023-10-24 7.19 7.19 6.91 6.95 0.5M
2023-10-23 7.24 7.26 7.08 7.11 0.8M
2023-10-20 7.19 7.39 7.10 7.11 1.6M
2023-10-19 7.18 7.25 7.05 7.13 1.9M
2023-10-18 7.00 7.26 7.00 7.15 1.5M
2023-10-17 7.25 7.35 7.03 7.04 1.5M
2023-10-16 7.05 7.31 7.00 7.26 4.1M
2023-10-13 6.92 7.15 6.90 6.94 3.3M
2023-10-12 6.97 7.00 6.68 6.85 0.8M
2023-10-11 7.14 7.14 6.85 6.89 1.9M
2023-10-10 6.50 7.15 6.50 6.95 5.9M
2023-10-09 6.39 6.64 6.33 6.55 0.7M
2023-10-06 6.55 6.63 6.46 6.48 0.5M
2023-10-05 6.40 6.57 6.29 6.53 1.4M
2023-10-04 6.30 6.38 6.30 6.32 1.7M
2023-10-03 6.40 6.41 6.27 6.30 0.4M
2023-10-02 6.37 6.42 6.34 6.35 0.6M
2023-09-28 6.45 6.45 6.31 6.35 0.8M
2023-09-27 6.50 6.55 6.40 6.42 0.9M
2023-09-26 6.75 6.75 6.41 6.49 1.0M
2023-09-25 6.39 6.80 6.39 6.65 4.9M
2023-09-22 6.31 6.47 6.25 6.35 0.9M
2023-09-21 6.04 6.42 6.04 6.30 3.4M
2023-09-20 6.07 6.19 6.04 6.06 0.8M
2023-09-19 6.08 6.17 6.04 6.06 0.7M
2023-09-18 6.05 6.09 6.00 6.05 0.1M
2023-09-15 6.20 6.25 6.00 6.03 1.6M
2023-09-14 6.07 6.09 6.02 6.04 0.5M
2023-09-13 6.25 6.25 6.09 6.11 0.2M
2023-09-12 6.20 6.28 6.12 6.12 0.8M
2023-09-11 6.30 6.30 6.06 6.28 1.2M
2023-09-08 6.08 6.44 6.05 6.29 1.0M
2023-09-07 6.20 6.20 6.07 6.11 0.3M
2023-09-06 6.17 6.23 6.05 6.19 0.3M
2023-09-05 6.19 6.19 5.96 6.11 0.7M
2023-09-04 6.19 6.20 6.09 6.10 0.7M
2023-09-01 6.05 6.12 5.99 6.10 0.3M
2023-08-31 6.16 6.28 5.90 6.05 0.9M
2023-08-30 6.22 6.28 6.15 6.15 0.7M
2023-08-29 6.30 6.44 6.20 6.25 0.9M
2023-08-28 6.38 6.38 6.25 6.38 0.7M
2023-08-25 6.42 6.50 6.30 6.33 0.3M
2023-08-24 6.42 6.54 6.40 6.43 0.5M
2023-08-23 6.58 6.58 6.40 6.45 0.3M
2023-08-22 6.48 6.55 6.41 6.43 0.4M
2023-08-21 6.99 6.99 6.50 6.51 1.6M
2023-08-18 7.00 7.13 6.76 6.77 0.7M
2023-08-17 7.05 7.05 6.86 6.97 0.2M
2023-08-16 7.10 7.13 6.96 6.97 1.0M
2023-08-15 7.23 7.23 7.06 7.14 0.3M
2023-08-11 7.09 7.19 7.01 7.11 0.4M
2023-08-10 7.17 7.25 7.00 7.05 1.3M
2023-08-09 7.12 7.33 7.06 7.15 1.3M
2023-08-08 7.51 7.58 7.20 7.20 1.0M
2023-08-07 7.52 7.67 7.43 7.46 1.2M
2023-08-04 7.51 7.65 7.50 7.60 0.4M
2023-08-03 7.70 7.89 7.51 7.51 3.3M
2023-08-02 7.70 7.85 7.62 7.66 4.3M
2023-08-01 7.56 8.05 7.56 7.71 9.5M
2023-07-31 7.69 7.78 7.56 7.67 2.0M
2023-07-27 7.66 7.78 7.55 7.57 1.0M
2023-07-26 7.89 7.95 7.70 7.71 0.7M
2023-07-25 7.44 7.85 7.02 7.81 2.5M
2023-07-24 7.61 7.69 7.51 7.52 0.4M
2023-07-21 7.63 7.90 7.03 7.61 1.5M
2023-07-20 7.56 7.65 7.50 7.63 0.3M
2023-07-19 7.98 7.98 7.60 7.61 1.5M
2023-07-18 7.23 7.94 7.23 8.30 6.0M
2023-07-17 7.45 7.54 7.32 7.38 0.7M
2023-07-14 7.57 7.69 7.36 7.50 1.8M
2023-07-13 7.50 7.89 7.39 7.53 4.5M
2023-07-12 7.55 7.65 7.35 7.47 3.1M
2023-07-11 7.50 7.95 7.32 7.50 8.3M
2023-07-10 7.04 7.64 7.04 7.47 9.7M
2023-07-07 6.97 7.03 6.86 6.99 0.8M
2023-07-06 7.04 7.28 7.00 7.02 3.7M
2023-07-05 6.75 7.10 6.69 6.91 3.7M
2023-07-04 7.00 7.00 6.70 7.02 1.2M
2023-07-03 7.14 7.14 6.60 10.01 4.5M
2023-06-27 6.30 6.49 6.06 6.18 4.1M
2023-06-26 6.20 6.40 6.16 10.00 0.8M
2023-06-23 6.16 6.25 6.00 6.05 4.2M
2023-06-22 6.30 6.44 6.16 6.16 0.5M
2023-06-21 6.46 6.50 6.27 6.28 0.8M
2023-06-20 6.45 6.48 6.20 6.40 1.0M
2023-06-19 6.62 6.70 6.26 6.30 2.2M
2023-06-16 6.60 6.74 6.52 6.56 5.5M
2023-06-15 6.56 6.72 6.53 6.60 1.4M
2023-06-14 6.85 6.85 6.65 6.66 1.3M
2023-06-13 6.97 7.10 6.63 6.70 3.1M
2023-06-12 6.60 7.18 6.55 6.81 8.1M
2023-06-09 6.90 6.90 6.60 6.68 0.6M
2023-06-08 6.85 6.91 6.70 6.70 0.9M
2023-06-07 6.64 6.96 6.59 6.77 2.8M
2023-06-06 6.57 6.72 6.55 6.57 2.2M
2023-06-05 6.68 6.68 6.47 6.49 1.1M
2023-06-02 6.60 6.64 6.47 6.58 0.4M
2023-06-01 6.64 6.70 6.53 6.56 0.6M
2023-05-31 6.81 6.81 6.65 6.74 1.5M
2023-05-30 6.75 6.85 6.75 6.80 0.2M
2023-05-29 6.66 6.90 6.65 6.75 1.3M
2023-05-26 7.00 7.00 6.56 6.63 1.7M
2023-05-25 7.00 7.18 6.94 7.00 0.7M
2023-05-24 7.08 7.15 7.00 7.00 0.7M
2023-05-23 7.20 7.20 7.01 7.16 0.3M
2023-05-22 7.16 7.25 7.11 7.11 0.1M
2023-05-19 7.20 7.30 7.06 7.17 0.6M
2023-05-18 7.40 7.40 7.27 7.30 0.2M
2023-05-17 7.45 7.48 7.31 7.39 0.4M
2023-05-16 7.40 7.50 7.25 7.41 0.9M
2023-05-15 7.13 7.40 7.12 7.23 0.2M
2023-05-12 7.24 7.38 7.13 7.24 0.2M
2023-05-11 7.26 7.35 7.21 7.27 0.2M
2023-05-10 7.26 7.37 7.21 7.25 0.3M
2023-05-09 7.30 7.43 7.20 7.25 0.6M
2023-05-08 7.78 7.78 7.10 7.30 3.0M
2023-05-05 7.72 7.91 7.61 7.72 1.0M
2023-05-04 7.90 8.13 7.90 7.91 1.3M
2023-05-03 8.12 8.15 7.85 7.87 1.0M
2023-05-02 7.77 8.12 7.75 8.00 2.6M
2023-04-28 7.75 7.84 7.62 7.70 0.5M
2023-04-27 7.60 8.00 7.56 7.75 1.3M
2023-04-26 7.55 7.75 7.46 7.59 0.6M
2023-04-20 7.62 7.62 7.50 7.56 0.1M
2023-04-19 7.50 7.58 7.45 7.47 0.1M
2023-04-18 7.51 7.51 7.46 7.50 0.1M
2023-04-17 7.59 7.79 7.50 7.52 0.7M
2023-04-13 7.52 7.60 7.47 7.51 0.1M
2023-04-12 7.46 7.60 7.45 7.49 0.2M
2023-04-11 7.50 7.62 7.45 7.55 0.2M
2023-04-10 7.52 7.62 7.48 7.59 0.4M
2023-04-07 7.68 7.75 7.42 7.63 0.4M
2023-04-06 7.56 7.70 7.53 7.70 0.6M
2023-04-05 7.70 7.70 7.49 7.58 0.2M
2023-04-04 7.56 7.59 7.41 7.55 1.0M
2023-04-03 7.90 7.90 7.48 7.48 2.2M
2023-03-31 7.24 8.15 7.10 7.60 3.5M
2023-03-30 7.33 7.45 7.08 7.10 0.7M
2023-03-29 7.54 7.55 7.30 7.35 1.2M
2023-03-28 7.75 7.78 7.41 7.50 0.7M
2023-03-27 7.70 7.97 7.65 7.72 0.7M
2023-03-24 8.02 8.02 7.75 7.85 0.3M
2023-03-22 8.64 8.64 7.93 7.93 0.7M
2023-03-21 8.25 8.60 8.25 8.35 2.0M
2023-03-20 7.90 8.26 7.90 8.20 1.2M
2023-03-17 8.00 8.09 7.88 8.00 0.9M
2023-03-16 8.05 8.25 7.91 7.95 2.1M
2023-03-15 7.98 8.16 7.98 8.00 0.7M
2023-03-14 7.85 8.30 7.85 7.96 2.0M
2023-03-13 7.76 7.99 7.72 7.85 1.0M
2023-03-10 7.56 7.95 7.56 7.75 1.9M
2023-03-09 7.38 7.65 7.35 7.60 2.3M
2023-03-08 7.51 7.60 7.29 7.38 0.7M
2023-03-07 7.50 7.79 7.46 7.48 0.8M
2023-03-06 7.36 7.61 7.36 7.50 1.2M
2023-03-03 7.19 7.44 7.18 7.36 0.4M
2023-03-02 7.30 7.72 7.15 7.20 0.5M
2023-03-01 7.36 7.59 7.32 7.41 0.3M
2023-02-28 7.52 7.61 7.36 7.40 0.7M
2023-02-27 7.45 7.63 7.42 7.55 1.7M
2023-02-24 7.35 7.50 7.26 7.44 0.3M
2023-02-23 7.60 7.60 7.43 7.50 0.3M
2023-02-22 7.70 7.79 7.30 7.30 0.7M
2023-02-21 7.70 7.80 7.60 7.72 0.1M
2023-02-20 7.67 7.74 7.54 7.65 0.2M
2023-02-17 7.83 7.98 7.74 7.80 0.3M
2023-02-16 7.91 8.05 7.88 7.88 0.2M
2023-02-15 7.91 8.04 7.89 8.00 0.2M
2023-02-14 8.24 8.27 7.90 8.00 0.5M
2023-02-13 8.19 8.35 8.02 8.20 1.1M
2023-02-10 8.00 8.20 7.90 8.02 0.7M
2023-02-09 7.95 8.36 7.71 8.23 2.4M
2023-02-08 7.85 7.92 7.71 7.90 0.4M
2023-02-07 7.70 8.13 7.68 7.84 1.0M
2023-02-06 7.66 7.75 7.60 7.69 0.4M
2023-02-03 7.69 7.82 7.60 7.66 0.5M
2023-02-02 7.47 7.65 7.47 7.59 0.4M
2023-02-01 7.51 7.67 7.47 7.57 0.5M
2023-01-31 7.41 7.58 7.40 7.49 0.6M
2023-01-30 7.59 7.60 7.40 7.50 0.6M
2023-01-27 7.85 7.85 7.55 7.59 0.6M
2023-01-26 7.84 7.94 7.71 7.84 0.7M
2023-01-25 7.41 8.24 7.41 7.77 2.8M
2023-01-24 7.50 7.68 7.05 7.48 0.6M
2023-01-23 7.36 7.43 7.22 7.30 0.3M
2023-01-20 7.51 7.59 7.35 7.44 0.1M
2023-01-19 7.84 7.84 7.45 7.46 0.7M
2023-01-18 7.41 7.60 7.36 7.59 0.3M
2023-01-17 7.95 7.95 7.42 7.64 0.6M
2023-01-16 8.20 8.20 7.70 7.71 0.7M
2023-01-13 8.50 8.50 8.15 8.18 0.8M
2023-01-12 8.98 9.00 8.48 8.50 1.2M
2023-01-11 8.60 9.40 8.45 8.85 6.0M
2023-01-10 8.60 8.80 8.60 8.70 0.4M
2023-01-09 8.84 8.85 8.40 8.40 1.4M
2023-01-06 8.39 8.80 8.30 8.75 3.4M
2023-01-05 8.45 8.49 8.26 8.28 0.1M
2023-01-04 8.36 8.55 8.36 8.37 0.1M
2023-01-03 8.53 8.60 8.42 8.54 0.3M
2023-01-02 8.66 8.89 8.33 8.49 3.0M