Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 3.050 | 3.100 | 3.020 | 3.060 | 3.060 | 452,500 |
| 2023-05-29 | 3.040 | 3.090 | 2.900 | 3.040 | 3.040 | 238,500 |
| 2023-05-26 | 3.020 | 3.110 | 3.010 | 3.060 | 3.060 | 122,000 |
| 2023-05-25 | 3.090 | 3.150 | 3.020 | 3.070 | 3.070 | 76,000 |
| 2023-05-24 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 309,000 |
| 2023-05-23 | 3.190 | 3.190 | 3.060 | 3.100 | 3.100 | 34,000 |
| 2023-05-22 | 3.110 | 3.200 | 3.060 | 3.060 | 3.060 | 62,000 |
| 2023-05-19 | 3.160 | 3.250 | 3.100 | 3.110 | 3.110 | 187,500 |
| 2023-05-18 | 3.250 | 3.250 | 3.110 | 3.150 | 3.150 | 110,500 |
| 2023-05-17 | 3.160 | 3.270 | 3.150 | 3.230 | 3.230 | 48,000 |
| 2023-05-16 | 3.350 | 3.400 | 3.220 | 3.250 | 3.250 | 106,500 |
| 2023-05-15 | 3.000 | 3.100 | 3.000 | 3.090 | 3.090 | 8,000 |
| 2023-05-12 | 3.050 | 3.160 | 3.030 | 3.110 | 3.110 | 3,000 |
| 2023-05-11 | 3.000 | 3.150 | 3.000 | 3.100 | 3.100 | 91,500 |
| 2023-05-10 | 3.080 | 3.150 | 2.950 | 2.990 | 2.990 | 328,500 |
| 2023-05-09 | 3.170 | 3.200 | 3.080 | 3.090 | 3.090 | 158,500 |
| 2023-05-08 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 134,000 |
| 2023-05-05 | 3.250 | 3.300 | 3.230 | 3.230 | 3.230 | 20,500 |
| 2023-05-04 | 3.200 | 3.260 | 3.200 | 3.230 | 3.230 | 145,000 |
| 2023-05-03 | 3.400 | 3.490 | 3.250 | 3.280 | 3.280 | 82,500 |
| 2023-05-02 | 3.210 | 3.330 | 3.200 | 3.270 | 3.270 | 197,000 |
| 2023-04-28 | 3.430 | 3.450 | 3.310 | 3.320 | 3.320 | 143,500 |
| 2023-04-27 | 3.260 | 3.470 | 3.230 | 3.450 | 3.450 | 216,000 |
| 2023-04-26 | 3.430 | 3.430 | 3.250 | 3.300 | 3.300 | 9,500 |
| 2023-04-20 | 3.250 | 3.360 | 3.240 | 3.350 | 3.350 | 84,500 |
| 2023-04-19 | 3.250 | 3.340 | 3.220 | 3.320 | 3.320 | 69,000 |
| 2023-04-18 | 3.300 | 3.300 | 3.170 | 3.280 | 3.280 | 95,000 |
| 2023-04-17 | 3.250 | 3.450 | 3.170 | 3.270 | 3.270 | 39,000 |
| 2023-04-13 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 26,000 |
| 2023-04-12 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 52,000 |
| 2023-04-11 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2023-04-10 | 3.220 | 3.370 | 3.200 | 3.220 | 3.220 | 32,000 |
| 2023-04-07 | 3.320 | 3.320 | 3.300 | 3.310 | 3.310 | 27,500 |
| 2023-04-06 | 3.400 | 3.450 | 3.350 | 3.400 | 3.400 | 69,000 |
| 2023-04-05 | 3.310 | 3.440 | 3.300 | 3.350 | 3.350 | 109,500 |
| 2023-04-04 | 3.230 | 3.390 | 3.200 | 3.360 | 3.360 | 107,000 |
| 2023-04-03 | 3.370 | 3.490 | 3.180 | 3.280 | 3.280 | 77,500 |
| 2023-03-31 | 3.220 | 3.300 | 3.150 | 3.220 | 3.220 | 160,000 |
| 2023-03-30 | 3.210 | 3.340 | 3.150 | 3.200 | 3.200 | 152,000 |
| 2023-03-29 | 3.400 | 3.450 | 3.250 | 3.320 | 3.320 | 134,000 |
| 2023-03-28 | 3.580 | 3.580 | 3.320 | 3.370 | 3.370 | 122,000 |
| 2023-03-27 | 3.600 | 3.600 | 3.400 | 3.450 | 3.450 | 48,000 |
| 2023-03-24 | 3.350 | 3.550 | 3.350 | 3.540 | 3.540 | 28,500 |
| 2023-03-22 | 3.600 | 3.630 | 3.410 | 3.530 | 3.530 | 160,000 |
| 2023-03-21 | 3.560 | 3.750 | 3.500 | 3.560 | 3.560 | 85,500 |
| 2023-03-20 | 3.660 | 3.720 | 3.500 | 3.600 | 3.600 | 108,500 |
| 2023-03-17 | 3.860 | 3.860 | 3.580 | 3.670 | 3.670 | 440,000 |
| 2023-03-16 | 3.700 | 3.970 | 3.700 | 3.790 | 3.790 | 1,375,500 |
| 2023-03-15 | 3.200 | 3.880 | 3.200 | 3.650 | 3.650 | 3,968,500 |
| 2023-03-14 | 3.300 | 3.310 | 3.170 | 3.200 | 3.200 | 103,500 |
| 2023-03-13 | 3.150 | 3.290 | 3.110 | 3.270 | 3.270 | 437,500 |
| 2023-03-10 | 3.100 | 3.200 | 3.030 | 3.070 | 3.070 | 295,500 |
| 2023-03-09 | 3.010 | 3.130 | 2.900 | 3.000 | 3.000 | 275,500 |
| 2023-03-08 | 3.090 | 3.250 | 3.020 | 3.040 | 3.040 | 229,500 |
| 2023-03-07 | 3.000 | 3.080 | 3.000 | 3.010 | 3.010 | 21,000 |
| 2023-03-06 | 2.990 | 3.090 | 2.990 | 3.040 | 3.040 | 42,000 |
| 2023-03-03 | 2.900 | 2.940 | 2.820 | 2.900 | 2.900 | 167,500 |
| 2023-03-02 | 2.970 | 3.000 | 2.850 | 2.860 | 2.860 | 74,500 |
| 2023-03-01 | 2.900 | 2.970 | 2.820 | 2.920 | 2.920 | 172,000 |
| 2023-02-28 | 3.020 | 3.080 | 2.840 | 2.900 | 2.900 | 111,000 |
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.