Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 5.070 | 5.150 | 5.060 | 5.100 | 5.100 | 94,500 |
| 2022-09-08 | 5.050 | 5.150 | 5.050 | 5.080 | 5.080 | 149,000 |
| 2022-09-07 | 5.170 | 5.280 | 5.060 | 5.080 | 5.080 | 276,500 |
| 2022-09-06 | 5.090 | 5.240 | 5.060 | 5.190 | 5.190 | 152,500 |
| 2022-09-05 | 5.180 | 5.200 | 5.120 | 5.150 | 5.150 | 225,000 |
| 2022-09-02 | 5.200 | 5.300 | 5.130 | 5.180 | 5.180 | 298,000 |
| 2022-09-01 | 5.240 | 5.430 | 5.150 | 5.200 | 5.200 | 293,500 |
| 2022-08-31 | 5.250 | 5.300 | 5.180 | 5.200 | 5.200 | 210,500 |
| 2022-08-30 | 5.450 | 5.450 | 5.200 | 5.230 | 5.230 | 363,500 |
| 2022-08-29 | 5.410 | 5.410 | 5.100 | 5.220 | 5.220 | 623,000 |
| 2022-08-26 | 5.500 | 5.600 | 5.360 | 5.410 | 5.410 | 275,000 |
| 2022-08-25 | 5.700 | 5.700 | 5.410 | 5.480 | 5.480 | 322,000 |
| 2022-08-24 | 5.750 | 5.760 | 5.450 | 5.520 | 5.520 | 929,000 |
| 2022-08-23 | 5.600 | 5.900 | 5.560 | 5.650 | 5.650 | 2,178,000 |
| 2022-08-22 | 5.580 | 5.700 | 5.400 | 5.500 | 5.500 | 869,500 |
| 2022-08-19 | 5.770 | 5.950 | 5.600 | 5.640 | 5.640 | 1,088,500 |
| 2022-08-18 | 5.650 | 6.000 | 5.650 | 5.770 | 5.770 | 7,370,500 |
| 2022-08-17 | 5.350 | 5.620 | 5.250 | 5.570 | 5.570 | 1,634,000 |
| 2022-08-16 | 5.450 | 5.700 | 5.250 | 5.280 | 5.280 | 2,606,000 |
| 2022-08-15 | 5.400 | 5.650 | 5.360 | 5.420 | 5.420 | 1,715,000 |
| 2022-08-12 | 5.260 | 5.640 | 5.260 | 5.380 | 5.380 | 2,200,000 |
| 2022-08-11 | 5.050 | 5.490 | 4.950 | 5.300 | 5.300 | 2,594,000 |
| 2022-08-10 | 5.050 | 5.120 | 4.950 | 5.020 | 5.020 | 569,000 |
| 2022-08-05 | 5.020 | 5.200 | 4.980 | 5.060 | 5.060 | 739,000 |
| 2022-08-04 | 4.930 | 5.200 | 4.860 | 5.000 | 5.000 | 2,001,000 |
| 2022-08-03 | 4.700 | 4.900 | 4.700 | 4.830 | 4.830 | 1,068,500 |
| 2022-08-02 | 4.480 | 4.700 | 4.440 | 4.620 | 4.620 | 588,000 |
| 2022-08-01 | 4.410 | 4.550 | 4.410 | 4.470 | 4.470 | 201,000 |
| 2022-07-29 | 4.490 | 4.650 | 4.450 | 4.460 | 4.460 | 465,000 |
| 2022-07-28 | 4.550 | 4.630 | 4.420 | 4.480 | 4.480 | 775,500 |
| 2022-07-27 | 4.550 | 4.640 | 4.390 | 4.460 | 4.460 | 388,500 |
| 2022-07-26 | 4.460 | 4.700 | 4.460 | 4.530 | 4.530 | 239,500 |
| 2022-07-25 | 4.590 | 4.600 | 4.500 | 4.570 | 4.570 | 52,500 |
| 2022-07-22 | 4.700 | 4.700 | 4.400 | 4.590 | 4.590 | 359,000 |
| 2022-07-21 | 4.750 | 4.860 | 4.500 | 4.520 | 4.520 | 306,500 |
| 2022-07-20 | 4.810 | 4.920 | 4.740 | 4.750 | 4.750 | 604,500 |
| 2022-07-19 | 4.970 | 4.970 | 4.720 | 4.740 | 4.740 | 285,000 |
| 2022-07-18 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 245,000 |
| 2022-07-15 | 5.100 | 5.200 | 5.020 | 5.020 | 5.020 | 365,500 |
| 2022-07-14 | 5.150 | 5.300 | 5.100 | 5.150 | 5.150 | 1,535,000 |
| 2022-07-13 | 5.100 | 5.150 | 4.930 | 5.100 | 5.100 | 740,500 |
| 2022-07-07 | 5.140 | 5.150 | 4.970 | 5.010 | 5.010 | 236,500 |
| 2022-07-06 | 5.160 | 5.160 | 4.970 | 5.030 | 5.030 | 367,500 |
| 2022-07-05 | 5.200 | 5.200 | 4.960 | 4.990 | 4.990 | 261,000 |
| 2022-07-04 | 5.210 | 5.400 | 5.000 | 5.020 | 5.020 | 700,500 |
| 2022-07-01 | 5.000 | 5.640 | 5.000 | 5.300 | 5.300 | 6,403,500 |
| 2022-06-30 | 4.850 | 5.100 | 4.800 | 4.950 | 4.950 | 911,000 |
| 2022-06-29 | 4.720 | 4.950 | 4.720 | 4.790 | 4.790 | 187,500 |
| 2022-06-28 | 4.950 | 5.050 | 4.760 | 4.790 | 4.790 | 456,500 |
| 2022-06-27 | 4.880 | 4.950 | 4.800 | 4.910 | 4.910 | 341,000 |
| 2022-06-24 | 5.060 | 5.270 | 4.550 | 4.750 | 4.750 | 2,086,500 |
| 2022-06-23 | 5.290 | 5.290 | 5.050 | 5.080 | 5.080 | 910,000 |
| 2022-06-22 | 5.370 | 5.470 | 5.100 | 5.150 | 5.150 | 1,233,500 |
| 2022-06-21 | 5.350 | 5.510 | 5.250 | 5.310 | 5.310 | 2,338,000 |
| 2022-06-20 | 5.080 | 5.330 | 5.000 | 5.260 | 5.260 | 3,930,500 |
| 2022-06-17 | 4.870 | 5.100 | 4.830 | 4.980 | 4.980 | 1,336,500 |
| 2022-06-16 | 4.700 | 4.890 | 4.700 | 4.810 | 4.810 | 530,000 |
| 2022-06-15 | 4.700 | 4.800 | 4.700 | 4.760 | 4.760 | 447,500 |
| 2022-06-14 | 4.790 | 4.790 | 4.620 | 4.710 | 4.710 | 322,000 |
| 2022-06-13 | 4.760 | 4.800 | 4.690 | 4.700 | 4.700 | 249,500 |
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.