Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 4.690 | 4.700 | 4.470 | 4.490 | 4.490 | 584,000 |
| 2022-12-02 | 4.840 | 4.840 | 4.570 | 4.690 | 4.690 | 362,000 |
| 2022-12-01 | 4.720 | 4.880 | 4.610 | 4.740 | 4.740 | 692,000 |
| 2022-11-30 | 4.620 | 4.700 | 4.570 | 4.600 | 4.600 | 271,500 |
| 2022-11-29 | 4.740 | 4.790 | 4.620 | 4.690 | 4.690 | 264,000 |
| 2022-11-28 | 4.650 | 4.700 | 4.580 | 4.670 | 4.670 | 366,500 |
| 2022-11-25 | 4.860 | 4.860 | 4.690 | 4.710 | 4.710 | 204,500 |
| 2022-11-24 | 4.700 | 4.770 | 4.700 | 4.750 | 4.750 | 106,000 |
| 2022-11-23 | 4.790 | 4.800 | 4.660 | 4.670 | 4.670 | 202,000 |
| 2022-11-22 | 4.800 | 4.800 | 4.700 | 4.720 | 4.720 | 328,500 |
| 2022-11-21 | 4.950 | 4.950 | 4.760 | 4.780 | 4.780 | 135,000 |
| 2022-11-18 | 4.800 | 4.800 | 4.700 | 4.740 | 4.740 | 214,000 |
| 2022-11-17 | 4.980 | 4.980 | 4.750 | 4.780 | 4.780 | 409,500 |
| 2022-11-16 | 4.860 | 4.890 | 4.780 | 4.860 | 4.860 | 447,000 |
| 2022-11-15 | 4.860 | 4.910 | 4.800 | 4.830 | 4.830 | 285,000 |
| 2022-11-14 | 4.970 | 4.970 | 4.850 | 4.870 | 4.870 | 195,000 |
| 2022-11-11 | 4.850 | 5.000 | 4.850 | 4.910 | 4.910 | 286,500 |
| 2022-11-10 | 4.930 | 5.010 | 4.900 | 4.930 | 4.930 | 251,500 |
| 2022-11-08 | 5.040 | 5.040 | 4.900 | 4.930 | 4.930 | 142,500 |
| 2022-11-07 | 4.980 | 5.130 | 4.900 | 4.910 | 4.910 | 1,156,500 |
| 2022-11-04 | 4.810 | 4.950 | 4.810 | 4.830 | 4.830 | 510,500 |
| 2022-11-03 | 4.810 | 5.050 | 4.810 | 4.940 | 4.940 | 914,500 |
| 2022-11-02 | 4.900 | 4.900 | 4.780 | 4.790 | 4.790 | 173,500 |
| 2022-11-01 | 4.870 | 4.870 | 4.740 | 4.800 | 4.800 | 751,000 |
| 2022-10-31 | 4.750 | 4.790 | 4.650 | 4.710 | 4.710 | 245,000 |
| 2022-10-28 | 4.870 | 4.880 | 4.680 | 4.700 | 4.700 | 560,000 |
| 2022-10-27 | 4.880 | 4.960 | 4.660 | 4.770 | 4.770 | 607,000 |
| 2022-10-26 | 5.160 | 5.160 | 4.760 | 4.840 | 4.840 | 1,203,500 |
| 2022-10-25 | 5.360 | 5.400 | 5.200 | 5.230 | 5.230 | 705,500 |
| 2022-10-24 | 5.680 | 5.720 | 5.310 | 5.330 | 5.330 | 939,000 |
| 2022-10-21 | 5.250 | 5.860 | 5.180 | 5.520 | 5.520 | 8,344,500 |
| 2022-10-20 | 5.250 | 5.450 | 5.220 | 5.250 | 5.250 | 1,165,000 |
| 2022-10-19 | 5.070 | 5.410 | 5.060 | 5.220 | 5.220 | 1,695,500 |
| 2022-10-18 | 4.980 | 5.260 | 4.920 | 5.070 | 5.070 | 1,206,000 |
| 2022-10-17 | 5.050 | 5.240 | 4.910 | 4.940 | 4.940 | 667,500 |
| 2022-10-14 | 4.980 | 5.190 | 4.850 | 5.080 | 5.080 | 1,486,000 |
| 2022-10-13 | 4.810 | 5.020 | 4.790 | 4.890 | 4.890 | 694,500 |
| 2022-10-12 | 4.900 | 4.950 | 4.750 | 4.810 | 4.810 | 540,500 |
| 2022-10-11 | 4.910 | 4.910 | 4.780 | 4.810 | 4.810 | 206,500 |
| 2022-10-10 | 4.760 | 4.900 | 4.760 | 4.880 | 4.880 | 195,500 |
| 2022-10-07 | 4.850 | 5.000 | 4.800 | 4.820 | 4.820 | 592,000 |
| 2022-10-06 | 4.810 | 5.170 | 4.570 | 4.880 | 4.880 | 2,560,500 |
| 2022-10-05 | 4.720 | 4.880 | 4.680 | 4.770 | 4.770 | 359,000 |
| 2022-10-04 | 4.840 | 4.840 | 4.500 | 4.760 | 4.760 | 1,286,500 |
| 2022-10-03 | 4.740 | 4.850 | 4.700 | 4.710 | 4.710 | 138,000 |
| 2022-09-30 | 4.720 | 4.900 | 4.700 | 4.740 | 4.740 | 364,500 |
| 2022-09-29 | 4.870 | 4.870 | 4.710 | 4.800 | 4.800 | 80,500 |
| 2022-09-28 | 4.810 | 4.970 | 4.810 | 4.870 | 4.870 | 152,500 |
| 2022-09-27 | 4.950 | 5.000 | 4.800 | 4.810 | 4.810 | 174,000 |
| 2022-09-26 | 4.760 | 4.900 | 4.710 | 4.850 | 4.850 | 327,500 |
| 2022-09-23 | 4.780 | 4.840 | 4.700 | 4.700 | 4.700 | 80,000 |
| 2022-09-22 | 4.650 | 4.660 | 4.520 | 4.650 | 4.650 | 358,000 |
| 2022-09-21 | 4.840 | 4.840 | 4.650 | 4.700 | 4.700 | 110,000 |
| 2022-09-20 | 4.810 | 4.870 | 4.750 | 4.760 | 4.760 | 138,500 |
| 2022-09-19 | 4.890 | 4.900 | 4.810 | 4.810 | 4.810 | 112,000 |
| 2022-09-16 | 5.000 | 5.120 | 4.850 | 4.930 | 4.930 | 202,500 |
| 2022-09-15 | 5.000 | 5.090 | 4.970 | 5.000 | 5.000 | 173,500 |
| 2022-09-14 | 5.070 | 5.070 | 4.960 | 5.020 | 5.020 | 53,500 |
| 2022-09-13 | 4.990 | 5.100 | 4.990 | 5.040 | 5.040 | 64,000 |
| 2022-09-12 | 5.250 | 5.250 | 5.030 | 5.060 | 5.060 | 140,500 |
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.