Yousaf Weaving Mills Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.920	2.970	2.820	2.910	2.910	67,500
2023-08-28	3.000	3.000	2.850	2.920	2.920	78,000
2023-08-25	2.990	3.090	2.960	3.000	3.000	102,500
2023-08-24	3.120	3.130	3.060	3.100	3.100	160,000
2023-08-23	2.870	3.070	2.850	3.070	3.070	169,500
2023-08-22	2.920	3.050	2.920	2.980	2.980	64,500
2023-08-21	3.050	3.080	3.000	3.050	3.050	98,500
2023-08-18	3.200	3.200	3.060	3.080	3.080	68,500
2023-08-17	3.150	3.200	3.110	3.120	3.120	117,000
2023-08-16	3.380	3.380	3.140	3.150	3.150	164,000
2023-08-15	3.250	3.480	3.200	3.250	3.250	339,500
2023-08-11	3.390	3.390	3.210	3.230	3.230	17,000
2023-08-10	3.290	3.290	3.200	3.200	3.200	43,500
2023-08-09	3.110	3.280	3.110	3.230	3.230	226,500
2023-08-08	3.310	3.350	3.050	3.110	3.110	600,000
2023-08-07	3.490	3.490	3.340	3.370	3.370	215,500
2023-08-04	3.600	3.600	3.350	3.370	3.370	415,000
2023-08-03	3.690	3.750	3.430	3.450	3.450	1,716,500
2023-08-02	3.470	3.690	3.400	3.600	3.600	1,420,000
2023-08-01	3.490	3.520	3.340	3.490	3.490	209,500
2023-07-31	3.550	3.550	3.340	3.350	3.350	319,000
2023-07-27	3.500	3.620	3.440	3.450	3.450	357,000
2023-07-26	3.360	3.600	3.360	3.460	3.460	2,024,000
2023-07-25	3.400	3.400	3.300	3.330	3.330	190,500
2023-07-24	3.380	3.530	3.250	3.320	3.320	2,237,000
2023-07-21	3.190	3.450	3.120	3.260	3.260	1,538,000
2023-07-20	3.150	3.150	3.100	3.110	3.110	127,000
2023-07-19	3.180	3.280	3.090	3.100	3.100	195,000
2023-07-18	3.240	3.280	3.150	3.190	3.190	50,000
2023-07-17	3.240	3.330	3.170	3.190	3.190	128,500
2023-07-14	3.380	3.400	3.170	3.210	3.210	287,500
2023-07-13	3.390	3.460	3.220	3.360	3.360	1,617,500
2023-07-12	3.300	3.380	3.100	3.260	3.260	1,645,500
2023-07-11	3.050	3.300	3.050	3.210	3.210	1,336,000
2023-07-10	2.880	3.050	2.800	3.010	3.010	684,000
2023-07-07	2.900	2.920	2.810	2.880	2.880	76,000
2023-07-06	2.950	3.030	2.840	2.880	2.880	182,500
2023-07-05	2.660	2.980	2.650	2.920	2.920	435,500
2023-07-04	2.900	2.900	2.670	2.700	2.700	210,000
2023-07-03	2.650	2.940	2.650	2.860	2.860	444,000
2023-06-27	2.420	2.730	2.410	2.560	2.560	247,500
2023-06-26	2.470	2.590	2.470	2.490	2.490	363,000
2023-06-23	2.670	2.670	2.200	2.280	2.280	169,500
2023-06-22	2.530	2.650	2.510	2.560	2.560	123,000
2023-06-21	2.770	2.950	2.700	2.700	2.700	171,500
2023-06-20	2.720	2.810	2.720	2.790	2.790	19,500
2023-06-19	2.900	2.900	2.770	2.790	2.790	118,500
2023-06-16	2.860	2.950	2.860	2.920	2.920	166,000
2023-06-15	2.910	2.980	2.900	2.910	2.910	255,500
2023-06-14	2.970	3.000	2.920	2.930	2.930	368,000
2023-06-13	3.000	3.030	2.950	2.970	2.970	248,500
2023-06-12	3.010	3.040	3.000	3.010	3.010	32,000
2023-06-09	3.060	3.060	2.980	2.990	2.990	164,000
2023-06-08	3.060	3.140	3.000	3.020	3.020	172,500
2023-06-07	3.000	3.150	3.000	3.070	3.070	362,500
2023-06-06	3.050	3.050	2.910	2.990	2.990	247,000
2023-06-05	3.010	3.100	2.990	3.010	3.010	149,000
2023-06-02	3.000	3.070	2.970	3.000	3.000	147,000
2023-06-01	3.050	3.060	3.000	3.000	3.000	50,000
2023-05-31	3.050	3.050	2.970	3.000	3.000	39,500

← NewerPage 14 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.