Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.450 | 7.060 | 6.450 | 6.820 | 6.820 | 37,366,129 |
| 2024-08-20 | 5.800 | 6.650 | 5.440 | 6.460 | 6.460 | 35,808,070 |
| 2024-08-19 | 6.790 | 7.100 | 5.870 | 5.890 | 5.890 | 43,550,449 |
| 2024-08-16 | 6.270 | 7.200 | 6.180 | 6.870 | 6.870 | 70,094,047 |
| 2024-08-15 | 5.690 | 6.600 | 5.360 | 6.490 | 6.490 | 65,313,398 |
| 2024-08-13 | 5.640 | 6.240 | 5.010 | 5.630 | 5.630 | 89,200,211 |
| 2024-08-12 | 4.490 | 5.340 | 4.400 | 5.340 | 5.340 | 38,066,191 |
| 2024-08-09 | 3.450 | 4.540 | 3.450 | 4.340 | 4.340 | 24,857,510 |
| 2024-08-08 | 3.710 | 4.080 | 3.670 | 3.700 | 3.700 | 8,699,448 |
| 2024-08-07 | 4.170 | 4.240 | 3.770 | 3.870 | 3.870 | 6,871,248 |
| 2024-08-06 | 4.400 | 4.650 | 3.750 | 4.160 | 4.160 | 53,670,078 |
| 2024-08-05 | 3.180 | 4.140 | 3.030 | 4.140 | 4.140 | 32,793,238 |
| 2024-08-02 | 3.020 | 3.180 | 3.020 | 3.140 | 3.140 | 1,392,372 |
| 2024-08-01 | 3.060 | 3.150 | 3.000 | 3.000 | 3.000 | 187,272 |
| 2024-07-31 | 3.100 | 3.290 | 3.050 | 3.100 | 3.100 | 3,589,319 |
| 2024-07-30 | 3.110 | 3.140 | 3.000 | 3.040 | 3.040 | 161,489 |
| 2024-07-29 | 3.050 | 3.170 | 3.000 | 3.110 | 3.110 | 739,667 |
| 2024-07-26 | 3.000 | 3.090 | 2.900 | 3.000 | 3.000 | 814,923 |
| 2024-07-25 | 3.030 | 3.090 | 2.900 | 2.910 | 2.910 | 239,625 |
| 2024-07-24 | 2.860 | 3.040 | 2.860 | 2.950 | 2.950 | 482,019 |
| 2024-07-23 | 2.990 | 3.000 | 2.870 | 2.890 | 2.890 | 136,767 |
| 2024-07-22 | 3.070 | 3.080 | 2.810 | 2.900 | 2.900 | 474,062 |
| 2024-07-19 | 3.100 | 3.120 | 2.980 | 2.990 | 2.990 | 542,092 |
| 2024-07-18 | 3.030 | 3.120 | 2.980 | 3.060 | 3.060 | 1,253,483 |
| 2024-07-15 | 3.200 | 3.240 | 3.030 | 3.050 | 3.050 | 539,227 |
| 2024-07-12 | 3.230 | 3.240 | 3.030 | 3.140 | 3.140 | 856,122 |
| 2024-07-11 | 3.250 | 3.250 | 3.100 | 3.120 | 3.120 | 1,020,987 |
| 2024-07-10 | 3.300 | 3.300 | 3.130 | 3.180 | 3.180 | 495,671 |
| 2024-07-09 | 3.300 | 3.370 | 3.200 | 3.220 | 3.220 | 2,556,707 |
| 2024-07-08 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 83,782 |
| 2024-07-05 | 3.330 | 3.400 | 3.290 | 3.310 | 3.310 | 236,316 |
| 2024-07-04 | 3.320 | 3.480 | 3.300 | 3.330 | 3.330 | 425,397 |
| 2024-07-03 | 3.400 | 3.450 | 3.270 | 3.410 | 3.410 | 1,782,156 |
| 2024-07-02 | 3.210 | 3.540 | 3.210 | 3.350 | 3.350 | 3,126,293 |
| 2024-07-01 | 3.200 | 3.330 | 3.180 | 3.190 | 3.190 | 90,286 |
| 2024-06-28 | 3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 486,576 |
| 2024-06-27 | 3.300 | 3.300 | 3.170 | 3.200 | 3.200 | 323,885 |
| 2024-06-26 | 3.360 | 3.440 | 3.130 | 3.180 | 3.180 | 1,303,150 |
| 2024-06-25 | 3.500 | 3.500 | 3.350 | 3.370 | 3.370 | 418,466 |
| 2024-06-24 | 3.590 | 3.600 | 3.390 | 3.470 | 3.470 | 621,930 |
| 2024-06-21 | 3.500 | 3.600 | 3.450 | 3.450 | 3.450 | 217,096 |
| 2024-06-20 | 3.590 | 3.680 | 3.470 | 3.530 | 3.530 | 489,391 |
| 2024-06-14 | 3.680 | 3.680 | 3.500 | 3.510 | 3.510 | 253,765 |
| 2024-06-13 | 3.650 | 3.670 | 3.420 | 3.510 | 3.510 | 729,249 |
| 2024-06-12 | 3.550 | 3.580 | 3.400 | 3.440 | 3.440 | 294,418 |
| 2024-06-11 | 3.700 | 3.700 | 3.430 | 3.470 | 3.470 | 1,397,874 |
| 2024-06-10 | 3.730 | 3.970 | 3.600 | 3.620 | 3.620 | 1,314,654 |
| 2024-06-07 | 3.840 | 3.900 | 3.560 | 3.790 | 3.790 | 4,066,444 |
| 2024-06-06 | 3.600 | 3.940 | 3.500 | 3.640 | 3.640 | 5,893,039 |
| 2024-06-05 | 3.540 | 3.630 | 3.510 | 3.520 | 3.520 | 688,703 |
| 2024-06-04 | 3.660 | 3.690 | 3.550 | 3.560 | 3.560 | 594,319 |
| 2024-06-03 | 3.630 | 3.780 | 3.510 | 3.640 | 3.640 | 911,286 |
| 2024-05-31 | 3.550 | 3.690 | 3.510 | 3.600 | 3.600 | 447,535 |
| 2024-05-30 | 3.520 | 3.590 | 3.480 | 3.520 | 3.520 | 919,879 |
| 2024-05-29 | 3.760 | 3.760 | 3.500 | 3.520 | 3.520 | 898,605 |
| 2024-05-27 | 3.820 | 3.820 | 3.680 | 3.710 | 3.710 | 954,654 |
| 2024-05-24 | 3.900 | 4.000 | 3.750 | 3.800 | 3.800 | 5,398,479 |
| 2024-05-23 | 3.530 | 4.020 | 3.490 | 3.870 | 3.870 | 7,665,716 |
| 2024-05-22 | 3.590 | 3.650 | 3.460 | 3.490 | 3.490 | 1,683,173 |
| 2024-05-21 | 3.580 | 3.690 | 3.490 | 3.530 | 3.530 | 474,568 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.