Yousaf Weaving Mills Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	3.700	3.750	3.550	3.580	3.580	1,783,500
2023-11-22	3.680	3.800	3.600	3.630	3.630	2,873,500
2023-11-21	3.610	3.980	3.600	3.670	3.670	17,244,500
2023-11-20	3.350	3.550	3.300	3.490	3.490	6,309,000
2023-11-17	3.290	3.350	3.210	3.310	3.310	1,434,500
2023-11-16	3.210	3.320	3.210	3.250	3.250	823,000
2023-11-15	3.270	3.330	3.180	3.210	3.210	3,082,000
2023-11-14	3.230	3.290	3.150	3.200	3.200	997,500
2023-11-13	3.340	3.350	3.220	3.280	3.280	1,878,500
2023-11-10	3.300	3.360	3.240	3.280	3.280	3,019,500
2023-11-08	3.290	3.330	3.170	3.270	3.270	5,295,000
2023-11-07	3.140	3.310	3.080	3.190	3.190	4,099,000
2023-11-06	3.210	3.250	3.100	3.180	3.180	3,225,500
2023-11-03	2.970	3.260	2.970	3.150	3.150	8,295,000
2023-11-02	2.870	3.070	2.870	2.980	2.980	2,256,000
2023-11-01	2.900	2.950	2.840	2.900	2.900	336,500
2023-10-31	2.850	2.930	2.810	2.840	2.840	117,500
2023-10-30	2.900	2.900	2.820	2.860	2.860	152,500
2023-10-27	2.900	2.920	2.800	2.820	2.820	290,500
2023-10-26	2.960	2.970	2.880	2.890	2.890	424,500
2023-10-25	2.970	2.990	2.900	2.910	2.910	469,500
2023-10-24	2.970	2.970	2.880	2.900	2.900	314,500
2023-10-23	2.900	3.000	2.900	2.920	2.920	618,000
2023-10-20	2.900	2.960	2.870	2.880	2.880	1,001,000
2023-10-19	3.080	3.080	2.890	2.910	2.910	1,916,000
2023-10-18	3.100	3.100	2.950	2.960	2.960	408,000
2023-10-17	3.020	3.110	2.980	2.990	2.990	2,316,500
2023-10-16	3.000	3.020	2.950	2.990	2.990	741,500
2023-10-13	3.060	3.090	2.880	2.910	2.910	3,029,500
2023-10-12	3.000	3.080	2.980	2.990	2.990	100,000
2023-10-11	3.090	3.090	2.970	2.990	2.990	393,500
2023-10-10	3.020	3.070	3.000	3.000	3.000	1,328,500
2023-10-09	2.950	3.020	2.950	3.000	3.000	365,000
2023-10-06	3.030	3.100	3.010	3.020	3.020	95,000
2023-10-05	3.150	3.190	3.000	3.050	3.050	712,000
2023-10-04	3.140	3.290	3.120	3.150	3.150	1,564,000
2023-10-03	3.050	3.100	3.030	3.080	3.080	258,000
2023-10-02	3.070	3.080	3.020	3.040	3.040	301,500
2023-09-28	3.030	3.140	3.020	3.030	3.030	507,500
2023-09-27	3.060	3.230	3.040	3.050	3.050	826,500
2023-09-26	3.130	3.200	3.000	3.020	3.020	1,311,500
2023-09-25	3.060	3.150	2.970	3.110	3.110	1,505,500
2023-09-22	2.950	3.100	2.950	3.060	3.060	1,557,500
2023-09-21	3.070	3.070	2.950	3.000	3.000	557,000
2023-09-20	2.920	3.190	2.920	3.000	3.000	3,502,000
2023-09-19	2.870	2.980	2.750	2.930	2.930	11,645,500
2023-09-18	2.800	2.900	2.760	2.770	2.770	791,000
2023-09-15	2.890	2.980	2.770	2.850	2.850	509,500
2023-09-14	2.790	2.830	2.750	2.760	2.760	1,236,000
2023-09-13	2.890	3.190	2.780	2.810	2.810	1,745,000
2023-09-12	2.750	2.840	2.700	2.710	2.710	702,500
2023-09-11	2.650	3.000	2.650	2.730	2.730	500,500
2023-09-08	2.850	2.850	2.670	2.700	2.700	592,500
2023-09-07	2.670	2.740	2.670	2.700	2.700	112,500
2023-09-06	2.730	2.840	2.690	2.710	2.710	626,000
2023-09-05	2.850	2.900	2.700	2.710	2.710	604,000
2023-09-04	2.960	2.960	2.800	2.850	2.850	384,000
2023-09-01	2.700	2.850	2.700	2.800	2.800	159,000
2023-08-31	2.870	2.950	2.670	2.720	2.720	254,500
2023-08-30	2.910	3.050	2.900	2.900	2.900	102,000

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.