Waves Singer

WAVE
🏛️ pakistan →
11.93
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.43 12.67 12.37 12.50 2.0M
2021-12-30 12.82 12.83 12.54 12.63 1.3M
2021-12-29 12.42 12.80 12.38 12.75 2.0M
2021-12-28 12.50 12.58 12.37 12.42 1.3M
2021-12-27 12.67 12.67 12.43 12.54 0.6M
2021-12-24 13.07 13.15 12.54 12.60 2.8M
2021-12-23 12.75 13.07 12.67 12.99 3.0M
2021-12-22 12.66 12.99 12.54 12.73 5.3M
2021-12-21 12.42 12.75 12.42 12.58 2.9M
2021-12-20 12.02 12.46 11.96 12.42 2.2M
2021-12-17 12.04 12.23 11.94 12.04 1.3M
2021-12-16 12.54 12.54 12.08 12.11 2.8M
2021-12-15 11.95 12.50 11.86 12.50 7.4M
2021-12-14 11.02 11.83 10.98 11.66 2.5M
2021-12-13 11.94 11.98 11.12 11.22 3.4M
2021-12-10 12.10 12.26 11.78 11.95 3.6M
2021-12-09 12.63 12.67 12.25 12.26 1.5M
2021-12-08 13.02 13.15 12.58 12.63 2.6M
2021-12-07 12.58 13.10 12.50 13.05 3.7M
2021-12-06 12.83 12.99 12.23 12.42 2.7M
2021-12-03 13.15 13.47 12.54 12.67 3.5M
2021-12-02 14.33 14.33 13.26 13.26 5.2M
2021-12-01 14.19 14.59 14.15 14.33 2.0M
2021-11-30 14.54 14.73 14.11 14.16 2.6M
2021-11-29 13.87 14.61 13.79 14.44 3.6M
2021-11-26 14.03 14.35 13.91 14.19 2.1M
2021-11-25 13.95 14.14 13.88 14.07 1.4M
2021-11-24 14.32 14.32 13.55 13.83 5.1M
2021-11-23 15.23 15.33 14.11 14.19 5.8M
2021-11-22 15.11 15.38 15.01 15.18 2.3M
2021-11-19 15.16 15.68 15.04 15.32 4.2M
2021-11-18 15.55 15.75 14.85 15.18 5.4M
2021-11-17 15.91 16.19 15.27 15.49 9.1M
2021-11-16 14.82 15.77 14.82 15.77 11.0M
2021-11-15 14.79 15.11 14.59 14.59 2.2M
2021-11-12 15.35 15.35 14.68 14.82 4.0M
2021-11-11 15.91 16.44 15.08 15.30 12.2M
2021-11-10 14.90 15.78 14.71 15.78 8.4M
2021-11-09 15.54 15.54 14.52 14.71 6.1M
2021-11-08 15.16 15.87 15.16 15.46 5.5M
2021-11-05 15.52 15.94 15.26 15.33 9.1M
2021-11-04 14.47 15.36 14.27 15.36 14.0M
2021-11-03 14.29 14.59 14.20 14.27 2.4M
2021-11-02 14.59 14.74 14.28 14.35 3.0M
2021-11-01 14.27 14.93 13.99 14.59 6.2M
2021-10-29 14.59 14.59 13.71 13.93 1.4M
2021-10-28 14.43 14.73 14.27 14.40 1.7M
2021-10-27 14.11 14.46 14.11 14.35 1.8M
2021-10-26 14.23 14.32 13.71 13.95 1.4M
2021-10-25 14.11 14.19 13.79 14.04 0.5M
2021-10-22 14.29 14.35 13.71 14.00 2.4M
2021-10-21 14.75 14.75 14.27 14.28 1.3M
2021-10-20 14.39 14.71 14.20 14.59 1.5M
2021-10-18 14.47 14.50 14.11 14.23 1.6M
2021-10-15 14.63 14.83 14.27 14.69 2.1M
2021-10-14 14.03 14.77 13.88 14.55 3.6M
2021-10-13 14.71 14.74 13.87 14.03 1.3M
2021-10-12 14.07 14.76 13.88 14.55 2.2M
2021-10-11 15.23 15.37 14.11 14.27 2.3M
2021-10-08 15.41 15.47 15.11 15.23 1.1M
2021-10-07 15.47 15.75 15.33 15.39 1.6M
2021-10-06 15.78 15.90 15.07 15.23 1.7M
2021-10-05 16.16 16.55 15.64 15.72 3.5M
2021-10-04 15.79 16.18 15.23 16.06 3.0M
2021-10-01 14.91 16.02 14.91 15.82 5.1M
2021-09-30 14.85 15.31 14.60 15.01 2.0M
2021-09-29 15.87 15.87 14.59 14.82 5.8M
2021-09-28 14.97 15.82 14.87 15.74 7.0M
2021-09-27 14.32 15.00 14.31 14.95 4.9M
2021-09-24 14.55 14.68 13.75 14.24 5.4M
2021-09-23 15.70 16.01 14.53 14.53 8.1M
2021-09-22 16.27 16.55 15.13 15.63 4.3M
2021-09-21 17.02 17.29 16.09 16.17 2.2M
2021-09-20 17.40 17.40 16.83 17.07 0.6M
2021-09-17 18.04 18.27 17.27 17.47 1.1M
2021-09-16 16.98 18.18 16.43 17.88 3.1M
2021-09-15 17.63 17.63 16.87 16.95 1.6M
2021-09-14 18.28 18.35 17.19 17.54 1.7M
2021-09-13 18.79 18.85 18.28 18.32 2.2M
2021-09-10 18.68 18.88 18.44 18.44 0.8M
2021-09-09 18.52 18.92 18.48 18.64 1.3M
2021-09-08 18.45 18.84 18.28 18.43 0.9M
2021-09-07 19.14 19.14 18.44 18.50 1.1M
2021-09-06 19.28 19.48 19.08 19.13 1.3M
2021-09-03 19.57 19.70 19.16 19.26 2.0M
2021-09-02 20.01 20.01 19.46 19.64 1.2M
2021-09-01 20.04 20.23 19.77 19.94 3.3M
2021-08-31 19.87 20.12 19.40 19.80 5.8M
2021-08-30 19.48 20.11 19.27 19.64 3.9M
2021-08-27 19.92 19.92 19.16 19.32 2.4M
2021-08-26 19.94 20.03 19.52 19.56 2.0M
2021-08-25 20.29 20.46 19.88 20.04 2.2M
2021-08-24 20.46 20.95 20.17 20.32 5.1M
2021-08-23 20.56 20.72 20.34 20.55 4.5M
2021-08-20 20.67 20.95 20.24 20.35 6.8M
2021-08-17 20.04 20.80 20.04 20.44 5.3M
2021-08-16 20.20 20.36 19.48 20.04 3.0M
2021-08-13 20.43 20.68 20.14 20.20 1.5M
2021-08-12 20.65 20.75 20.12 20.20 1.1M
2021-08-11 20.60 20.82 20.36 20.52 2.5M
2021-08-10 20.04 20.42 19.88 20.36 1.8M
2021-08-09 20.99 21.14 20.04 20.20 2.9M
2021-08-06 21.08 21.44 20.84 20.99 2.6M
2021-08-05 21.94 22.12 21.08 21.20 7.7M
2021-08-04 21.63 22.05 21.40 21.67 7.2M
2021-08-03 20.45 21.39 20.45 21.33 4.1M
2021-08-02 20.12 20.63 20.12 20.56 1.3M
2021-07-30 20.24 20.84 20.05 20.16 3.3M
2021-07-29 20.21 20.52 19.64 20.13 3.3M
2021-07-28 20.85 21.24 20.04 20.24 2.9M
2021-07-27 21.18 21.64 20.76 20.96 5.8M
2021-07-26 20.68 21.88 20.44 21.24 8.4M
2021-07-23 21.24 21.47 20.40 20.60 2.3M
2021-07-19 20.88 21.30 20.60 21.12 4.6M
2021-07-16 20.40 21.04 20.40 20.68 3.2M
2021-07-15 20.16 20.84 19.96 20.59 5.0M
2021-07-14 20.16 20.36 19.92 19.96 1.6M
2021-07-13 20.20 20.49 20.00 20.12 3.0M
2021-07-12 21.12 21.15 19.94 20.25 3.9M
2021-07-09 21.16 21.40 20.76 20.92 6.3M
2021-07-08 20.30 21.08 20.28 20.91 6.0M
2021-07-07 20.09 20.68 19.88 20.21 4.1M
2021-07-06 20.97 21.15 19.84 20.04 5.6M
2021-07-05 21.43 21.60 20.80 20.94 3.4M
2021-07-02 21.76 21.88 21.18 21.30 3.8M
2021-07-01 22.04 22.28 21.40 21.48 4.9M
2021-06-30 21.72 22.52 21.48 21.96 15.3M
2021-06-29 21.80 21.90 21.12 21.36 10.1M
2021-06-28 20.64 22.16 20.59 21.63 18.7M
2021-06-25 19.96 20.79 19.80 20.76 14.1M
2021-06-24 20.28 20.65 19.80 19.89 6.8M
2021-06-23 20.04 20.79 19.68 20.09 4.0M
2021-06-22 19.72 20.19 19.52 19.75 2.0M
2021-06-21 20.31 20.31 19.65 19.68 1.2M
2021-06-18 20.28 20.64 19.89 20.06 3.1M
2021-06-17 20.98 21.31 20.04 20.04 3.8M
2021-06-16 21.43 21.74 20.84 20.94 3.2M
2021-06-15 21.53 22.04 21.17 21.40 3.2M
2021-06-14 21.80 22.20 21.08 21.68 9.4M
2021-06-11 21.24 22.20 21.24 21.50 11.2M
2021-06-10 19.84 21.23 19.84 20.98 13.2M
2021-06-09 19.71 20.04 19.44 19.67 4.0M
2021-06-08 19.96 19.96 19.24 19.60 4.1M
2021-06-07 20.16 20.60 19.64 19.77 4.6M
2021-06-04 19.44 20.32 19.17 19.97 10.3M
2021-06-03 19.56 19.76 19.17 19.32 3.6M
2021-06-02 18.21 19.75 18.20 19.21 5.8M
2021-06-01 20.20 20.44 18.85 19.33 8.9M
2021-05-31 18.22 19.58 18.22 19.58 9.6M
2021-05-28 18.04 18.37 17.47 18.22 12.1M
2021-05-27 16.51 17.63 16.47 17.63 10.4M
2021-05-26 16.16 16.44 16.07 16.42 4.7M
2021-05-25 16.09 16.45 16.06 16.11 3.9M
2021-05-24 16.29 16.35 16.05 16.15 1.8M
2021-05-21 16.55 16.75 16.15 16.21 2.2M
2021-05-20 15.81 16.75 15.79 16.47 4.8M
2021-05-19 15.84 15.98 15.74 15.83 0.9M
2021-05-18 15.94 16.12 15.75 15.91 1.7M
2021-05-17 16.34 16.34 15.69 16.02 1.4M
2021-05-06 15.73 16.39 15.73 16.04 1.3M
2021-05-05 16.15 16.51 15.59 16.18 1.9M
2021-05-04 15.81 16.19 15.65 16.11 1.2M
2021-05-03 16.24 16.24 15.25 15.55 0.6M
2021-04-30 17.23 17.23 16.15 16.27 1.3M
2021-04-29 17.23 17.31 16.91 17.07 1.5M
2021-04-28 16.02 17.03 15.95 16.71 2.3M
2021-04-27 15.87 16.11 15.24 16.11 0.4M
2021-04-26 15.97 16.18 15.56 15.90 0.4M
2021-04-23 16.03 16.12 15.79 15.95 0.2M
2021-04-22 16.27 16.27 16.03 16.14 0.3M
2021-04-21 16.34 16.35 16.11 16.22 0.4M
2021-04-20 16.55 16.75 15.99 16.27 2.2M
2021-04-19 16.71 16.79 16.35 16.46 0.6M
2021-04-16 16.91 17.23 16.87 16.91 0.4M
2021-04-15 16.95 17.38 16.62 16.98 1.3M
2021-04-14 16.90 17.01 16.27 16.67 2.2M
2021-04-13 17.50 17.50 16.85 16.89 3.2M
2021-04-12 17.60 17.77 17.10 17.43 4.0M
2021-04-09 16.71 17.47 16.46 17.47 4.0M
2021-04-08 15.27 16.25 14.96 16.25 2.2M
2021-04-07 14.49 15.30 14.35 15.20 1.9M
2021-04-06 14.42 14.63 14.21 14.49 1.2M
2021-04-05 15.30 15.48 14.16 14.16 1.6M
2021-04-02 15.51 15.72 15.23 15.30 0.4M
2021-04-01 15.96 16.03 15.41 15.61 0.3M
2021-03-31 15.87 16.18 15.62 15.63 0.6M
2021-03-30 15.48 15.97 15.14 15.76 1.7M
2021-03-29 16.65 16.65 15.23 15.34 2.3M
2021-03-26 16.74 16.74 16.39 16.53 0.3M
2021-03-25 16.36 16.89 16.31 16.58 2.7M
2021-03-24 16.66 16.67 16.19 16.29 0.5M
2021-03-22 16.01 16.70 15.84 16.60 2.5M
2021-03-19 15.72 16.25 14.78 15.72 1.8M
2021-03-18 16.18 16.23 15.27 15.51 0.7M
2021-03-17 16.10 16.39 15.93 16.18 1.0M
2021-03-16 16.43 16.53 15.76 15.76 0.8M
2021-03-15 15.23 16.17 15.23 16.16 1.5M
2021-03-12 14.88 15.40 13.93 15.04 3.0M
2021-03-11 15.49 15.80 14.46 14.63 0.9M
2021-03-10 16.06 16.36 15.47 15.48 0.5M
2021-03-09 16.96 17.12 15.77 16.00 0.9M
2021-03-08 17.59 17.76 16.89 17.10 1.0M
2021-03-05 17.45 17.45 17.05 17.44 0.6M
2021-03-04 17.52 17.87 17.20 17.31 1.0M
2021-03-03 17.41 18.27 17.41 18.08 1.6M
2021-03-02 16.92 17.51 16.89 17.32 0.5M
2021-03-01 17.43 17.48 16.89 16.89 0.5M
2021-02-26 17.81 17.86 17.32 17.43 0.6M
2021-02-25 17.59 17.87 17.59 17.86 0.7M
2021-02-24 17.79 17.79 17.24 17.62 2.0M
2021-02-23 17.77 18.04 17.52 17.59 1.8M
2021-02-22 18.10 18.26 17.52 17.55 1.6M
2021-02-19 18.46 18.46 18.05 18.08 0.7M
2021-02-18 18.40 18.64 18.15 18.31 1.8M
2021-02-17 18.71 19.10 18.16 18.24 4.3M
2021-02-16 18.66 18.99 18.51 18.58 0.7M
2021-02-15 18.71 18.89 18.64 18.64 0.3M
2021-02-12 19.35 19.35 18.53 18.64 1.4M
2021-02-11 19.28 19.70 18.75 19.07 3.7M
2021-02-10 19.63 19.63 19.22 19.33 1.3M
2021-02-09 19.35 19.81 19.35 19.45 1.0M
2021-02-08 19.57 19.62 19.21 19.32 0.7M
2021-02-04 20.05 20.11 19.35 19.48 3.6M
2021-02-03 20.19 20.33 19.81 19.81 3.2M
2021-02-02 20.85 20.97 19.96 19.98 6.0M
2021-02-01 19.70 21.02 19.35 20.58 6.3M
2021-01-29 19.84 19.84 19.52 19.60 1.5M
2021-01-28 20.13 20.18 19.53 19.62 1.1M
2021-01-27 20.38 20.40 20.02 20.12 2.2M
2021-01-26 20.26 20.40 20.12 20.39 1.3M
2021-01-25 20.96 21.04 20.14 20.14 3.3M
2021-01-22 20.78 21.44 20.40 21.06 3.2M
2021-01-21 21.18 21.18 20.61 20.78 2.0M
2021-01-20 21.31 21.32 20.76 20.93 1.7M
2021-01-19 21.30 21.39 20.83 21.24 5.1M
2021-01-18 20.83 21.46 20.48 21.23 6.6M
2021-01-15 20.47 20.85 20.12 20.70 4.2M
2021-01-14 20.86 20.97 20.23 20.28 1.2M
2021-01-13 21.11 21.11 20.27 20.88 6.9M
2021-01-12 20.20 20.40 20.05 20.27 1.6M
2021-01-11 20.60 20.61 20.12 20.12 0.4M
2021-01-08 20.40 20.68 20.23 20.45 2.7M
2021-01-07 20.68 20.96 20.19 20.51 3.6M
2021-01-06 20.47 20.73 20.05 20.52 4.5M
2021-01-05 19.91 20.58 19.88 20.05 3.5M
2021-01-04 19.45 20.05 19.12 19.91 1.9M
2021-01-01 19.84 20.38 19.42 19.62 1.0M