Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 3.580 | 3.690 | 3.490 | 3.530 | 3.530 | 474,568 |
| 2024-05-20 | 3.730 | 3.770 | 3.500 | 3.570 | 3.570 | 813,902 |
| 2024-05-17 | 3.550 | 3.880 | 3.550 | 3.670 | 3.670 | 4,201,167 |
| 2024-05-16 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 162,782 |
| 2024-05-15 | 3.640 | 3.690 | 3.530 | 3.550 | 3.550 | 191,048 |
| 2024-05-14 | 3.630 | 3.700 | 3.600 | 3.640 | 3.640 | 1,420,849 |
| 2024-05-13 | 3.530 | 3.720 | 3.490 | 3.580 | 3.580 | 1,778,148 |
| 2024-05-10 | 3.440 | 3.660 | 3.380 | 3.520 | 3.520 | 2,392,000 |
| 2024-05-09 | 3.320 | 3.450 | 3.300 | 3.380 | 3.380 | 552,500 |
| 2024-05-08 | 3.420 | 3.500 | 3.340 | 3.390 | 3.390 | 529,000 |
| 2024-05-07 | 3.540 | 3.570 | 3.400 | 3.430 | 3.430 | 275,500 |
| 2024-05-06 | 3.480 | 3.550 | 3.360 | 3.490 | 3.490 | 1,117,000 |
| 2024-05-03 | 3.300 | 3.430 | 3.250 | 3.370 | 3.370 | 482,500 |
| 2024-05-02 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 251,500 |
| 2024-04-30 | 3.460 | 3.500 | 3.360 | 3.400 | 3.400 | 1,189,500 |
| 2024-04-29 | 3.550 | 3.690 | 3.450 | 3.460 | 3.460 | 637,000 |
| 2024-04-26 | 3.630 | 3.690 | 3.500 | 3.530 | 3.530 | 555,500 |
| 2024-04-25 | 3.660 | 3.800 | 3.620 | 3.630 | 3.630 | 960,500 |
| 2024-04-24 | 3.670 | 3.760 | 3.630 | 3.650 | 3.650 | 804,000 |
| 2024-04-23 | 3.760 | 3.810 | 3.600 | 3.630 | 3.630 | 391,000 |
| 2024-04-22 | 3.780 | 3.910 | 3.730 | 3.800 | 3.800 | 1,620,000 |
| 2024-04-19 | 3.700 | 3.780 | 3.560 | 3.750 | 3.750 | 2,735,500 |
| 2024-04-18 | 3.600 | 3.800 | 3.560 | 3.600 | 3.600 | 782,500 |
| 2024-04-17 | 3.690 | 3.790 | 3.600 | 3.690 | 3.690 | 1,466,000 |
| 2024-04-16 | 3.450 | 3.710 | 3.450 | 3.660 | 3.660 | 1,752,500 |
| 2024-04-15 | 3.410 | 3.460 | 3.380 | 3.400 | 3.400 | 532,000 |
| 2024-04-09 | 3.450 | 3.550 | 3.430 | 3.450 | 3.450 | 130,500 |
| 2024-04-08 | 3.500 | 3.530 | 3.420 | 3.490 | 3.490 | 103,000 |
| 2024-04-04 | 3.480 | 3.540 | 3.430 | 3.450 | 3.450 | 274,000 |
| 2024-04-03 | 3.450 | 3.470 | 3.360 | 3.440 | 3.440 | 342,000 |
| 2024-04-02 | 3.380 | 3.410 | 3.300 | 3.400 | 3.400 | 446,500 |
| 2024-04-01 | 3.440 | 3.530 | 3.390 | 3.400 | 3.400 | 261,500 |
| 2024-03-29 | 3.480 | 3.480 | 3.360 | 3.400 | 3.400 | 342,500 |
| 2024-03-28 | 3.400 | 3.490 | 3.350 | 3.370 | 3.370 | 830,500 |
| 2024-03-27 | 3.500 | 3.500 | 3.300 | 3.350 | 3.350 | 1,057,000 |
| 2024-03-26 | 3.500 | 3.550 | 3.400 | 3.470 | 3.470 | 1,078,500 |
| 2024-03-25 | 3.630 | 3.630 | 3.480 | 3.560 | 3.560 | 152,000 |
| 2024-03-22 | 3.540 | 3.600 | 3.500 | 3.510 | 3.510 | 247,000 |
| 2024-03-21 | 3.700 | 3.750 | 3.540 | 3.600 | 3.600 | 583,000 |
| 2024-03-20 | 3.650 | 3.850 | 3.650 | 3.670 | 3.670 | 776,500 |
| 2024-03-19 | 3.660 | 3.700 | 3.600 | 3.640 | 3.640 | 302,500 |
| 2024-03-18 | 3.600 | 3.690 | 3.580 | 3.620 | 3.620 | 174,000 |
| 2024-03-15 | 3.690 | 3.750 | 3.600 | 3.630 | 3.630 | 383,500 |
| 2024-03-14 | 3.650 | 3.720 | 3.550 | 3.690 | 3.690 | 463,000 |
| 2024-03-13 | 3.660 | 3.780 | 3.500 | 3.520 | 3.520 | 413,000 |
| 2024-03-12 | 3.900 | 3.900 | 3.620 | 3.650 | 3.650 | 420,500 |
| 2024-03-11 | 3.900 | 3.990 | 3.650 | 3.740 | 3.740 | 1,056,000 |
| 2024-03-08 | 3.850 | 4.050 | 3.800 | 3.900 | 3.900 | 1,173,500 |
| 2024-03-07 | 3.860 | 3.860 | 3.750 | 3.790 | 3.790 | 626,500 |
| 2024-03-06 | 3.910 | 4.190 | 3.860 | 3.890 | 3.890 | 1,287,500 |
| 2024-03-05 | 4.140 | 4.140 | 3.910 | 3.930 | 3.930 | 978,500 |
| 2024-03-04 | 4.190 | 4.220 | 4.020 | 4.090 | 4.090 | 3,699,000 |
| 2024-03-01 | 3.750 | 4.140 | 3.710 | 3.980 | 3.980 | 3,099,500 |
| 2024-02-29 | 3.780 | 4.000 | 3.700 | 3.750 | 3.750 | 1,438,500 |
| 2024-02-28 | 3.900 | 3.970 | 3.770 | 3.830 | 3.830 | 761,000 |
| 2024-02-27 | 3.780 | 3.900 | 3.730 | 3.760 | 3.760 | 1,009,500 |
| 2024-02-26 | 4.210 | 4.250 | 3.840 | 3.900 | 3.900 | 4,559,000 |
| 2024-02-23 | 3.450 | 4.300 | 3.440 | 4.120 | 4.120 | 16,722,000 |
| 2024-02-22 | 3.400 | 3.460 | 3.350 | 3.380 | 3.380 | 782,000 |
| 2024-02-21 | 3.160 | 3.390 | 3.160 | 3.270 | 3.270 | 446,500 |
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.