Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 3.140 | 3.140 | 3.000 | 3.020 | 3.020 | 273,500 |
| 2023-02-24 | 3.130 | 3.190 | 3.030 | 3.070 | 3.070 | 46,500 |
| 2023-02-23 | 3.160 | 3.180 | 3.090 | 3.120 | 3.120 | 510,000 |
| 2023-02-22 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 65,500 |
| 2023-02-21 | 3.230 | 3.250 | 3.180 | 3.250 | 3.250 | 11,000 |
| 2023-02-20 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 199,500 |
| 2023-02-17 | 3.380 | 3.380 | 3.200 | 3.220 | 3.220 | 79,500 |
| 2023-02-16 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 63,500 |
| 2023-02-15 | 3.250 | 3.340 | 3.220 | 3.270 | 3.270 | 59,000 |
| 2023-02-14 | 3.350 | 3.500 | 3.260 | 3.290 | 3.290 | 205,500 |
| 2023-02-13 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 57,000 |
| 2023-02-10 | 3.450 | 3.460 | 3.320 | 3.350 | 3.350 | 160,000 |
| 2023-02-09 | 3.330 | 3.540 | 3.300 | 3.410 | 3.410 | 737,000 |
| 2023-02-08 | 3.260 | 3.350 | 3.150 | 3.280 | 3.280 | 181,000 |
| 2023-02-07 | 3.270 | 3.350 | 3.250 | 3.270 | 3.270 | 231,000 |
| 2023-02-06 | 3.370 | 3.370 | 3.200 | 3.230 | 3.230 | 83,500 |
| 2023-02-03 | 3.290 | 3.290 | 3.200 | 3.210 | 3.210 | 9,000 |
| 2023-02-02 | 3.300 | 3.300 | 3.200 | 3.210 | 3.210 | 56,000 |
| 2023-02-01 | 3.270 | 3.350 | 3.220 | 3.240 | 3.240 | 161,000 |
| 2023-01-31 | 3.250 | 3.350 | 3.170 | 3.210 | 3.210 | 223,000 |
| 2023-01-30 | 3.420 | 3.420 | 3.220 | 3.240 | 3.240 | 59,500 |
| 2023-01-27 | 3.360 | 3.440 | 3.250 | 3.280 | 3.280 | 166,000 |
| 2023-01-26 | 3.400 | 3.540 | 3.400 | 3.470 | 3.470 | 246,500 |
| 2023-01-25 | 3.350 | 3.470 | 3.350 | 3.350 | 3.350 | 306,500 |
| 2023-01-24 | 3.200 | 3.360 | 3.100 | 3.310 | 3.310 | 233,000 |
| 2023-01-23 | 3.100 | 3.180 | 3.020 | 3.100 | 3.100 | 47,500 |
| 2023-01-20 | 3.400 | 3.450 | 3.190 | 3.200 | 3.200 | 155,500 |
| 2023-01-19 | 3.440 | 3.440 | 3.270 | 3.390 | 3.390 | 616,000 |
| 2023-01-18 | 3.390 | 3.390 | 3.260 | 3.330 | 3.330 | 35,000 |
| 2023-01-17 | 3.440 | 3.490 | 3.200 | 3.260 | 3.260 | 207,500 |
| 2023-01-16 | 3.480 | 3.500 | 3.380 | 3.400 | 3.400 | 295,000 |
| 2023-01-13 | 3.440 | 3.590 | 3.440 | 3.500 | 3.500 | 127,500 |
| 2023-01-12 | 3.580 | 3.660 | 3.580 | 3.580 | 3.580 | 91,000 |
| 2023-01-11 | 3.620 | 3.680 | 3.500 | 3.530 | 3.530 | 182,500 |
| 2023-01-10 | 3.650 | 3.780 | 3.520 | 3.620 | 3.620 | 287,500 |
| 2023-01-09 | 3.600 | 3.600 | 3.500 | 3.530 | 3.530 | 147,500 |
| 2023-01-06 | 3.780 | 3.780 | 3.600 | 3.630 | 3.630 | 168,500 |
| 2023-01-05 | 3.820 | 3.840 | 3.610 | 3.660 | 3.660 | 228,000 |
| 2023-01-04 | 3.800 | 3.950 | 3.750 | 3.750 | 3.750 | 244,000 |
| 2023-01-03 | 3.790 | 3.820 | 3.650 | 3.720 | 3.720 | 161,500 |
| 2023-01-02 | 3.460 | 3.860 | 3.460 | 3.730 | 3.730 | 612,000 |
| 2022-12-30 | 3.550 | 3.550 | 3.400 | 3.520 | 3.520 | 137,500 |
| 2022-12-29 | 3.740 | 3.750 | 3.300 | 3.440 | 3.440 | 569,000 |
| 2022-12-28 | 3.750 | 3.830 | 3.560 | 3.590 | 3.590 | 451,500 |
| 2022-12-27 | 3.850 | 3.880 | 3.740 | 3.750 | 3.750 | 306,500 |
| 2022-12-26 | 3.860 | 3.970 | 3.800 | 3.830 | 3.830 | 380,500 |
| 2022-12-23 | 3.930 | 4.100 | 3.800 | 3.910 | 3.910 | 768,500 |
| 2022-12-22 | 3.940 | 3.980 | 3.730 | 3.930 | 3.930 | 312,000 |
| 2022-12-21 | 3.910 | 4.050 | 3.610 | 3.690 | 3.690 | 1,091,000 |
| 2022-12-20 | 4.220 | 4.450 | 3.810 | 3.920 | 3.920 | 4,208,500 |
| 2022-12-19 | 4.290 | 4.300 | 4.080 | 4.100 | 4.100 | 274,000 |
| 2022-12-16 | 4.350 | 4.470 | 4.260 | 4.380 | 4.380 | 656,500 |
| 2022-12-15 | 4.590 | 4.590 | 4.350 | 4.460 | 4.460 | 1,028,500 |
| 2022-12-14 | 4.520 | 4.620 | 4.500 | 4.590 | 4.590 | 204,500 |
| 2022-12-13 | 4.600 | 4.700 | 4.520 | 4.550 | 4.550 | 659,500 |
| 2022-12-12 | 4.660 | 4.800 | 4.600 | 4.640 | 4.640 | 837,000 |
| 2022-12-09 | 4.870 | 4.950 | 4.630 | 4.650 | 4.650 | 1,427,500 |
| 2022-12-08 | 4.710 | 5.080 | 4.680 | 4.830 | 4.830 | 5,390,500 |
| 2022-12-07 | 4.500 | 4.890 | 4.500 | 4.600 | 4.600 | 2,291,000 |
| 2022-12-06 | 4.530 | 4.550 | 4.370 | 4.440 | 4.440 | 205,000 |
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.