Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 4.900 | 4.990 | 4.800 | 4.870 | 4.870 | 236,000 |
| 2022-06-09 | 4.800 | 4.900 | 4.770 | 4.800 | 4.800 | 195,000 |
| 2022-06-08 | 4.760 | 4.850 | 4.600 | 4.750 | 4.750 | 262,500 |
| 2022-06-07 | 4.930 | 4.950 | 4.710 | 4.790 | 4.790 | 277,500 |
| 2022-06-06 | 4.750 | 4.890 | 4.750 | 4.850 | 4.850 | 209,500 |
| 2022-06-03 | 4.900 | 4.900 | 4.640 | 4.760 | 4.760 | 701,500 |
| 2022-06-02 | 4.980 | 5.020 | 4.810 | 4.960 | 4.960 | 317,000 |
| 2022-06-01 | 4.920 | 5.140 | 4.880 | 4.900 | 4.900 | 2,359,000 |
| 2022-05-31 | 5.000 | 5.140 | 4.930 | 4.960 | 4.960 | 373,500 |
| 2022-05-30 | 5.120 | 5.130 | 4.980 | 5.010 | 5.010 | 343,500 |
| 2022-05-27 | 5.180 | 5.400 | 4.910 | 5.010 | 5.010 | 676,500 |
| 2022-05-26 | 4.970 | 5.190 | 4.920 | 5.110 | 5.110 | 675,500 |
| 2022-05-25 | 4.720 | 5.100 | 4.720 | 4.980 | 4.980 | 249,000 |
| 2022-05-24 | 4.960 | 4.970 | 4.770 | 4.800 | 4.800 | 220,500 |
| 2022-05-23 | 4.880 | 4.900 | 4.780 | 4.820 | 4.820 | 261,000 |
| 2022-05-20 | 5.190 | 5.200 | 4.980 | 5.040 | 5.040 | 284,500 |
| 2022-05-19 | 5.190 | 5.250 | 5.010 | 5.100 | 5.100 | 423,000 |
| 2022-05-18 | 4.800 | 5.150 | 4.800 | 5.080 | 5.080 | 542,500 |
| 2022-05-17 | 4.850 | 4.950 | 4.700 | 4.830 | 4.830 | 267,500 |
| 2022-05-16 | 5.000 | 5.000 | 4.800 | 4.830 | 4.830 | 363,500 |
| 2022-05-13 | 5.300 | 5.300 | 5.000 | 5.210 | 5.210 | 331,000 |
| 2022-05-12 | 5.050 | 5.200 | 4.850 | 5.150 | 5.150 | 996,000 |
| 2022-05-11 | 5.400 | 5.400 | 4.800 | 5.080 | 5.080 | 818,500 |
| 2022-05-10 | 5.640 | 5.640 | 5.330 | 5.410 | 5.410 | 173,500 |
| 2022-05-09 | 5.880 | 5.880 | 5.360 | 5.410 | 5.410 | 475,500 |
| 2022-05-06 | 5.660 | 5.890 | 5.650 | 5.770 | 5.770 | 560,000 |
| 2022-04-28 | 5.710 | 5.900 | 5.560 | 5.770 | 5.770 | 589,000 |
| 2022-04-27 | 5.800 | 5.950 | 5.730 | 5.780 | 5.780 | 147,500 |
| 2022-04-26 | 5.990 | 6.050 | 5.820 | 5.880 | 5.880 | 271,000 |
| 2022-04-25 | 6.000 | 6.200 | 5.900 | 5.980 | 5.980 | 745,500 |
| 2022-04-22 | 5.900 | 5.950 | 5.750 | 5.920 | 5.920 | 154,500 |
| 2022-04-21 | 5.850 | 5.980 | 5.700 | 5.820 | 5.820 | 829,000 |
| 2022-04-20 | 6.300 | 6.300 | 5.900 | 5.970 | 5.970 | 481,000 |
| 2022-04-19 | 6.370 | 6.430 | 6.100 | 6.140 | 6.140 | 492,000 |
| 2022-04-18 | 6.570 | 6.570 | 6.300 | 6.310 | 6.310 | 538,000 |
| 2022-04-15 | 6.630 | 6.750 | 6.400 | 6.440 | 6.440 | 3,191,500 |
| 2022-04-14 | 6.100 | 6.630 | 6.090 | 6.430 | 6.430 | 4,308,500 |
| 2022-04-13 | 6.390 | 6.390 | 6.020 | 6.090 | 6.090 | 1,308,000 |
| 2022-04-12 | 6.530 | 6.530 | 6.150 | 6.270 | 6.270 | 1,745,500 |
| 2022-04-11 | 6.150 | 6.540 | 6.100 | 6.460 | 6.460 | 4,830,000 |
| 2022-04-08 | 5.700 | 5.820 | 5.630 | 5.780 | 5.780 | 581,000 |
| 2022-04-07 | 5.950 | 5.950 | 5.630 | 5.690 | 5.690 | 383,500 |
| 2022-04-06 | 5.930 | 6.080 | 5.820 | 5.850 | 5.850 | 785,000 |
| 2022-04-05 | 5.970 | 6.000 | 5.820 | 5.880 | 5.880 | 533,500 |
| 2022-04-04 | 6.040 | 6.100 | 5.850 | 5.880 | 5.880 | 592,000 |
| 2022-04-01 | 6.600 | 6.690 | 6.200 | 6.260 | 6.260 | 2,138,500 |
| 2022-03-31 | 5.720 | 6.650 | 5.720 | 6.530 | 6.530 | 4,839,500 |
| 2022-03-30 | 5.990 | 6.100 | 5.700 | 5.880 | 5.880 | 1,182,500 |
| 2022-03-29 | 6.050 | 6.050 | 5.850 | 5.990 | 5.990 | 1,157,000 |
| 2022-03-28 | 5.500 | 5.900 | 5.470 | 5.820 | 5.820 | 208,000 |
| 2022-03-25 | 5.550 | 5.800 | 5.500 | 5.700 | 5.700 | 527,500 |
| 2022-03-24 | 5.540 | 5.600 | 5.450 | 5.520 | 5.520 | 295,500 |
| 2022-03-22 | 5.550 | 5.690 | 5.500 | 5.580 | 5.580 | 135,000 |
| 2022-03-21 | 5.500 | 5.560 | 5.210 | 5.490 | 5.490 | 258,000 |
| 2022-03-18 | 5.900 | 5.900 | 5.450 | 5.530 | 5.530 | 776,500 |
| 2022-03-17 | 5.840 | 6.250 | 5.750 | 5.900 | 5.900 | 2,166,500 |
| 2022-03-16 | 5.590 | 5.800 | 5.590 | 5.750 | 5.750 | 439,000 |
| 2022-03-15 | 5.650 | 5.720 | 5.500 | 5.620 | 5.620 | 377,000 |
| 2022-03-14 | 5.610 | 5.610 | 5.450 | 5.500 | 5.500 | 554,000 |
| 2022-03-11 | 5.700 | 5.850 | 5.640 | 5.650 | 5.650 | 151,000 |
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.