Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.120 | 3.370 | 3.080 | 3.100 | 3.100 | 369,500 |
| 2024-02-19 | 3.310 | 3.310 | 3.150 | 3.200 | 3.200 | 236,000 |
| 2024-02-16 | 3.350 | 3.350 | 3.070 | 3.120 | 3.120 | 134,500 |
| 2024-02-15 | 3.430 | 3.430 | 3.210 | 3.220 | 3.220 | 413,500 |
| 2024-02-14 | 3.270 | 3.430 | 3.270 | 3.340 | 3.340 | 183,000 |
| 2024-02-13 | 3.250 | 3.300 | 3.120 | 3.250 | 3.250 | 333,000 |
| 2024-02-12 | 3.560 | 3.560 | 3.230 | 3.280 | 3.280 | 363,500 |
| 2024-02-09 | 3.300 | 3.550 | 3.300 | 3.430 | 3.430 | 444,500 |
| 2024-02-07 | 3.450 | 3.560 | 3.440 | 3.470 | 3.470 | 483,000 |
| 2024-02-06 | 3.300 | 3.490 | 3.250 | 3.380 | 3.380 | 527,500 |
| 2024-02-02 | 3.190 | 3.350 | 3.190 | 3.240 | 3.240 | 216,500 |
| 2024-02-01 | 3.230 | 3.250 | 3.150 | 3.210 | 3.210 | 102,000 |
| 2024-01-31 | 3.260 | 3.390 | 3.200 | 3.220 | 3.220 | 787,000 |
| 2024-01-30 | 3.340 | 3.580 | 3.150 | 3.290 | 3.290 | 969,500 |
| 2024-01-29 | 3.650 | 3.650 | 3.160 | 3.280 | 3.280 | 1,411,500 |
| 2024-01-26 | 3.760 | 3.800 | 3.670 | 3.690 | 3.690 | 350,000 |
| 2024-01-25 | 3.890 | 3.900 | 3.770 | 3.790 | 3.790 | 652,000 |
| 2024-01-24 | 3.900 | 3.950 | 3.850 | 3.880 | 3.880 | 399,000 |
| 2024-01-23 | 3.900 | 4.000 | 3.860 | 3.960 | 3.960 | 318,500 |
| 2024-01-22 | 3.730 | 3.900 | 3.670 | 3.870 | 3.870 | 863,000 |
| 2024-01-19 | 3.980 | 3.980 | 3.670 | 3.720 | 3.720 | 263,000 |
| 2024-01-18 | 3.820 | 3.820 | 3.620 | 3.730 | 3.730 | 616,000 |
| 2024-01-17 | 3.850 | 3.940 | 3.770 | 3.820 | 3.820 | 307,000 |
| 2024-01-16 | 3.900 | 3.960 | 3.800 | 3.830 | 3.830 | 573,000 |
| 2024-01-15 | 4.000 | 4.140 | 3.900 | 3.910 | 3.910 | 844,000 |
| 2024-01-12 | 4.290 | 4.300 | 4.010 | 4.080 | 4.080 | 2,431,500 |
| 2024-01-11 | 4.100 | 4.300 | 3.970 | 4.140 | 4.140 | 4,626,500 |
| 2024-01-10 | 4.060 | 4.190 | 3.970 | 4.010 | 4.010 | 1,697,500 |
| 2024-01-09 | 4.080 | 4.160 | 3.950 | 3.970 | 3.970 | 1,971,000 |
| 2024-01-08 | 4.320 | 4.430 | 4.090 | 4.130 | 4.130 | 3,159,000 |
| 2024-01-05 | 4.570 | 4.570 | 4.100 | 4.300 | 4.300 | 4,250,500 |
| 2024-01-04 | 4.240 | 4.680 | 4.150 | 4.410 | 4.410 | 14,419,500 |
| 2024-01-03 | 4.030 | 4.190 | 4.000 | 4.120 | 4.120 | 2,482,500 |
| 2024-01-02 | 4.080 | 4.150 | 3.960 | 4.030 | 4.030 | 2,377,500 |
| 2024-01-01 | 4.080 | 4.160 | 3.960 | 4.060 | 4.060 | 2,072,500 |
| 2023-12-29 | 3.950 | 4.040 | 3.890 | 3.910 | 3.910 | 1,194,500 |
| 2023-12-28 | 3.850 | 4.110 | 3.850 | 3.940 | 3.940 | 3,328,500 |
| 2023-12-27 | 3.800 | 3.940 | 3.660 | 3.820 | 3.820 | 2,418,000 |
| 2023-12-26 | 4.050 | 4.280 | 3.750 | 3.820 | 3.820 | 5,505,500 |
| 2023-12-22 | 4.050 | 4.300 | 3.970 | 4.030 | 4.030 | 6,241,500 |
| 2023-12-21 | 3.660 | 3.960 | 3.550 | 3.900 | 3.900 | 1,523,000 |
| 2023-12-20 | 3.970 | 3.970 | 3.450 | 3.650 | 3.650 | 1,535,000 |
| 2023-12-19 | 4.200 | 4.200 | 3.500 | 3.720 | 3.720 | 4,323,500 |
| 2023-12-18 | 4.490 | 4.590 | 4.200 | 4.230 | 4.230 | 3,430,500 |
| 2023-12-15 | 4.350 | 4.530 | 4.250 | 4.370 | 4.370 | 5,658,500 |
| 2023-12-14 | 4.050 | 4.560 | 4.000 | 4.330 | 4.330 | 19,045,500 |
| 2023-12-13 | 4.060 | 4.280 | 3.810 | 4.020 | 4.020 | 7,829,500 |
| 2023-12-12 | 4.150 | 4.240 | 4.000 | 4.020 | 4.020 | 3,492,000 |
| 2023-12-11 | 3.870 | 4.170 | 3.870 | 4.090 | 4.090 | 9,615,500 |
| 2023-12-08 | 3.810 | 3.940 | 3.810 | 3.850 | 3.850 | 2,555,500 |
| 2023-12-07 | 3.840 | 3.950 | 3.710 | 3.800 | 3.800 | 2,074,500 |
| 2023-12-06 | 3.750 | 3.800 | 3.670 | 3.750 | 3.750 | 1,227,500 |
| 2023-12-05 | 3.710 | 3.790 | 3.670 | 3.700 | 3.700 | 1,087,500 |
| 2023-12-04 | 3.770 | 3.910 | 3.740 | 3.780 | 3.780 | 1,675,000 |
| 2023-12-01 | 3.700 | 3.800 | 3.600 | 3.770 | 3.770 | 1,673,000 |
| 2023-11-30 | 3.820 | 3.860 | 3.660 | 3.690 | 3.690 | 1,192,000 |
| 2023-11-29 | 4.010 | 4.050 | 3.700 | 3.770 | 3.770 | 4,266,500 |
| 2023-11-28 | 4.350 | 4.390 | 3.980 | 4.010 | 4.010 | 8,940,500 |
| 2023-11-27 | 3.790 | 4.320 | 3.720 | 4.240 | 4.240 | 22,758,500 |
| 2023-11-24 | 3.610 | 3.800 | 3.450 | 3.680 | 3.680 | 4,073,500 |
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.