Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.480 | 5.940 | 5.450 | 5.600 | 5.600 | 8,502,684 |
| 2026-07-22 | 5.200 | 6.110 | 5.150 | 5.430 | 5.430 | 13,780,201 |
| 2026-07-21 | 5.250 | 5.280 | 5.010 | 5.110 | 5.110 | 2,263,308 |
| 2026-07-20 | 5.200 | 5.240 | 5.030 | 5.170 | 5.170 | 333,763 |
| 2026-07-17 | 5.220 | 5.290 | 5.050 | 5.140 | 5.140 | 746,388 |
| 2026-07-16 | 5.270 | 5.390 | 5.190 | 5.220 | 5.220 | 1,481,227 |
| 2026-07-15 | 5.180 | 5.490 | 5.130 | 5.230 | 5.230 | 812,632 |
| 2026-07-14 | 5.600 | 5.600 | 5.010 | 5.180 | 5.180 | 1,998,396 |
| 2026-07-13 | 5.610 | 5.690 | 5.530 | 5.600 | 5.600 | 758,922 |
| 2026-07-10 | 5.690 | 5.870 | 5.600 | 5.680 | 5.680 | 847,218 |
| 2026-07-09 | 5.600 | 5.700 | 5.530 | 5.660 | 5.660 | 1,092,528 |
| 2026-07-08 | 5.730 | 5.890 | 5.510 | 5.640 | 5.640 | 2,987,674 |
| 2026-07-07 | 5.890 | 5.890 | 5.730 | 5.790 | 5.790 | 812,066 |
| 2026-07-06 | 6.000 | 6.000 | 5.790 | 5.810 | 5.810 | 1,133,721 |
| 2026-07-03 | 5.800 | 5.900 | 5.760 | 5.840 | 5.840 | 1,047,209 |
| 2026-07-02 | 5.900 | 5.900 | 5.660 | 5.780 | 5.780 | 1,533,892 |
| 2026-07-01 | 5.850 | 5.970 | 5.780 | 5.850 | 5.850 | 1,212,242 |
| 2026-06-30 | 5.780 | 5.960 | 5.780 | 5.900 | 5.900 | 1,826,904 |
| 2026-06-29 | 5.960 | 5.960 | 5.740 | 5.780 | 5.780 | 1,373,851 |
| 2026-06-24 | 5.990 | 6.040 | 5.870 | 5.900 | 5.900 | 2,038,242 |
| 2026-06-23 | 5.920 | 6.050 | 5.900 | 5.910 | 5.910 | 795,918 |
| 2026-06-22 | 6.150 | 6.150 | 5.910 | 5.940 | 5.940 | 1,368,632 |
| 2026-06-19 | 6.370 | 6.370 | 5.950 | 6.030 | 6.030 | 4,061,752 |
| 2026-06-18 | 6.240 | 6.380 | 6.020 | 6.220 | 6.220 | 11,961,347 |
| 2026-06-17 | 5.860 | 6.250 | 5.860 | 6.080 | 6.080 | 15,210,861 |
| 2026-06-16 | 6.000 | 6.050 | 5.910 | 5.930 | 5.930 | 2,486,473 |
| 2026-06-15 | 6.050 | 6.070 | 5.860 | 5.960 | 5.960 | 4,030,750 |
| 2026-06-12 | 5.880 | 6.100 | 5.820 | 5.870 | 5.870 | 3,657,994 |
| 2026-06-11 | 5.950 | 6.110 | 5.860 | 5.880 | 5.880 | 3,440,598 |
| 2026-06-10 | 6.050 | 6.150 | 5.810 | 6.000 | 6.000 | 3,351,959 |
| 2026-06-09 | 5.890 | 6.240 | 5.810 | 5.970 | 5.970 | 6,388,649 |
| 2026-06-08 | 5.760 | 5.860 | 5.720 | 5.760 | 5.760 | 1,563,451 |
| 2026-06-05 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 1,343,902 |
| 2026-06-04 | 6.070 | 6.100 | 5.910 | 5.940 | 5.940 | 1,704,885 |
| 2026-06-03 | 6.000 | 6.260 | 5.850 | 6.010 | 6.010 | 3,190,102 |
| 2026-06-02 | 5.840 | 6.390 | 5.700 | 6.000 | 6.000 | 10,547,270 |
| 2026-06-01 | 5.950 | 5.950 | 5.700 | 5.760 | 5.760 | 1,455,205 |
| 2026-05-29 | 5.820 | 6.100 | 5.700 | 5.830 | 5.830 | 2,369,981 |
| 2026-05-25 | 5.960 | 5.960 | 5.400 | 5.700 | 5.700 | 2,184,560 |
| 2026-05-22 | 5.810 | 5.960 | 5.700 | 5.760 | 5.760 | 1,458,430 |
| 2026-05-21 | 5.910 | 6.110 | 5.850 | 5.890 | 5.890 | 1,681,580 |
| 2026-05-20 | 5.910 | 5.980 | 5.760 | 5.880 | 5.880 | 1,186,409 |
| 2026-05-19 | 6.250 | 6.250 | 5.810 | 5.870 | 5.870 | 2,604,004 |
| 2026-05-18 | 5.970 | 6.480 | 5.800 | 6.030 | 6.030 | 10,242,300 |
| 2026-05-15 | 5.850 | 5.990 | 5.750 | 5.790 | 5.790 | 2,707,830 |
| 2026-05-14 | 5.900 | 6.140 | 5.680 | 5.880 | 5.880 | 5,665,740 |
| 2026-05-13 | 6.180 | 6.280 | 5.630 | 5.830 | 5.830 | 2,640,520 |
| 2026-05-12 | 6.300 | 6.590 | 6.120 | 6.180 | 6.180 | 4,516,971 |
| 2026-05-11 | 6.280 | 6.410 | 6.190 | 6.280 | 6.280 | 3,136,562 |
| 2026-05-08 | 6.300 | 6.460 | 6.190 | 6.280 | 6.280 | 2,762,900 |
| 2026-05-07 | 6.570 | 6.650 | 6.300 | 6.350 | 6.350 | 5,917,499 |
| 2026-05-06 | 6.500 | 6.690 | 6.420 | 6.500 | 6.500 | 7,725,198 |
| 2026-05-05 | 6.250 | 6.500 | 6.220 | 6.310 | 6.310 | 6,784,669 |
| 2026-05-04 | 6.490 | 7.050 | 6.220 | 6.370 | 6.370 | 28,374,320 |
| 2026-04-30 | 6.500 | 6.600 | 6.020 | 6.230 | 6.230 | 24,177,089 |
| 2026-04-29 | 7.550 | 7.870 | 6.930 | 6.930 | 6.930 | 37,355,314 |
| 2026-04-28 | 9.000 | 9.590 | 7.930 | 7.930 | 7.930 | 92,442,977 |
| 2026-04-27 | 7.510 | 8.930 | 7.510 | 8.930 | 8.930 | 53,100,328 |
| 2026-04-24 | 8.110 | 8.440 | 7.300 | 7.930 | 7.930 | 72,531,224 |
| 2026-04-23 | 6.700 | 7.730 | 6.310 | 7.730 | 7.730 | 58,862,399 |
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.