Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 5.700 | 5.850 | 5.640 | 5.650 | 5.650 | 151,000 |
| 2022-03-10 | 5.700 | 5.970 | 5.700 | 5.810 | 5.810 | 796,500 |
| 2022-03-09 | 5.530 | 5.800 | 5.510 | 5.630 | 5.630 | 976,000 |
| 2022-03-08 | 5.420 | 5.850 | 5.420 | 5.530 | 5.530 | 1,172,500 |
| 2022-03-07 | 6.100 | 6.330 | 5.510 | 5.570 | 5.570 | 2,368,000 |
| 2022-03-04 | 6.600 | 6.890 | 6.200 | 6.330 | 6.330 | 6,602,500 |
| 2022-03-03 | 6.800 | 6.800 | 6.460 | 6.500 | 6.500 | 796,500 |
| 2022-03-02 | 7.130 | 7.130 | 6.720 | 6.790 | 6.790 | 817,500 |
| 2022-03-01 | 6.900 | 7.160 | 6.700 | 6.980 | 6.980 | 1,034,500 |
| 2022-02-28 | 6.360 | 6.860 | 6.350 | 6.790 | 6.790 | 999,000 |
| 2022-02-25 | 6.600 | 6.850 | 6.480 | 6.530 | 6.530 | 934,000 |
| 2022-02-24 | 7.030 | 7.050 | 6.420 | 6.500 | 6.500 | 1,138,500 |
| 2022-02-23 | 7.200 | 7.400 | 7.020 | 7.210 | 7.210 | 365,500 |
| 2022-02-22 | 7.320 | 7.500 | 7.060 | 7.190 | 7.190 | 1,088,500 |
| 2022-02-21 | 7.650 | 7.700 | 7.250 | 7.320 | 7.320 | 506,000 |
| 2022-02-18 | 7.650 | 7.710 | 7.400 | 7.610 | 7.610 | 2,182,000 |
| 2022-02-17 | 7.750 | 8.000 | 7.600 | 7.650 | 7.650 | 1,690,000 |
| 2022-02-16 | 7.850 | 7.900 | 7.640 | 7.680 | 7.680 | 351,000 |
| 2022-02-15 | 7.600 | 7.900 | 7.420 | 7.790 | 7.790 | 868,000 |
| 2022-02-14 | 7.900 | 7.900 | 7.500 | 7.560 | 7.560 | 1,001,000 |
| 2022-02-11 | 7.980 | 8.050 | 7.750 | 7.790 | 7.790 | 697,000 |
| 2022-02-10 | 8.400 | 8.490 | 7.950 | 7.990 | 7.990 | 5,072,500 |
| 2022-02-09 | 7.820 | 8.480 | 7.640 | 8.210 | 8.210 | 4,041,000 |
| 2022-02-08 | 7.840 | 7.840 | 7.500 | 7.550 | 7.550 | 424,500 |
| 2022-02-07 | 7.710 | 8.000 | 7.600 | 7.650 | 7.650 | 804,000 |
| 2022-02-04 | 7.900 | 8.000 | 7.550 | 7.740 | 7.740 | 669,000 |
| 2022-02-03 | 7.800 | 8.310 | 7.790 | 7.860 | 7.860 | 4,099,000 |
| 2022-02-02 | 7.620 | 7.840 | 7.520 | 7.700 | 7.700 | 307,000 |
| 2022-02-01 | 7.650 | 7.820 | 7.620 | 7.710 | 7.710 | 423,000 |
| 2022-01-31 | 7.760 | 7.770 | 7.530 | 7.580 | 7.580 | 753,500 |
| 2022-01-28 | 7.900 | 7.900 | 7.550 | 7.610 | 7.610 | 1,121,000 |
| 2022-01-27 | 7.550 | 8.000 | 7.510 | 7.770 | 7.770 | 1,619,500 |
| 2022-01-26 | 7.610 | 7.610 | 7.210 | 7.370 | 7.370 | 359,000 |
| 2022-01-25 | 8.190 | 8.190 | 7.480 | 7.570 | 7.570 | 1,225,500 |
| 2022-01-24 | 8.200 | 8.350 | 7.800 | 7.860 | 7.860 | 1,372,500 |
| 2022-01-21 | 7.710 | 8.200 | 7.710 | 8.040 | 8.040 | 1,402,500 |
| 2022-01-20 | 7.250 | 7.750 | 7.050 | 7.680 | 7.680 | 660,000 |
| 2022-01-19 | 8.200 | 8.200 | 7.450 | 7.560 | 7.560 | 1,366,000 |
| 2022-01-18 | 8.200 | 8.350 | 7.980 | 8.030 | 8.030 | 1,615,500 |
| 2022-01-17 | 8.250 | 8.250 | 7.690 | 7.980 | 7.980 | 1,156,000 |
| 2022-01-14 | 8.510 | 8.740 | 8.160 | 8.250 | 8.250 | 1,410,500 |
| 2022-01-13 | 8.450 | 8.900 | 8.200 | 8.590 | 8.590 | 5,183,000 |
| 2022-01-12 | 8.700 | 8.800 | 8.260 | 8.320 | 8.320 | 1,796,500 |
| 2022-01-11 | 8.150 | 8.900 | 8.050 | 8.620 | 8.620 | 6,530,500 |
| 2022-01-10 | 8.120 | 8.300 | 7.900 | 8.020 | 8.020 | 2,138,500 |
| 2022-01-07 | 8.000 | 8.500 | 8.000 | 8.200 | 8.200 | 5,417,500 |
| 2022-01-06 | 7.000 | 7.910 | 6.860 | 7.890 | 7.890 | 11,938,500 |
| 2022-01-05 | 6.550 | 7.150 | 6.500 | 6.910 | 6.910 | 4,347,000 |
| 2022-01-04 | 6.600 | 6.640 | 6.430 | 6.480 | 6.480 | 635,000 |
| 2022-01-03 | 6.790 | 6.800 | 6.400 | 6.450 | 6.450 | 1,108,000 |
| 2021-12-31 | 6.360 | 6.900 | 6.360 | 6.550 | 6.550 | 2,620,500 |
| 2021-12-30 | 6.500 | 6.700 | 6.400 | 6.440 | 6.440 | 1,157,500 |
| 2021-12-29 | 6.300 | 6.570 | 6.180 | 6.470 | 6.470 | 1,585,500 |
| 2021-12-28 | 6.380 | 6.540 | 6.220 | 6.260 | 6.260 | 540,000 |
| 2021-12-27 | 6.100 | 6.500 | 5.900 | 6.400 | 6.400 | 834,500 |
| 2021-12-24 | 6.500 | 6.500 | 6.150 | 6.180 | 6.180 | 599,500 |
| 2021-12-23 | 6.150 | 6.620 | 6.150 | 6.280 | 6.280 | 2,752,000 |
| 2021-12-22 | 5.710 | 6.300 | 5.710 | 6.180 | 6.180 | 1,995,000 |
| 2021-12-21 | 5.790 | 5.980 | 5.640 | 5.660 | 5.660 | 885,000 |
| 2021-12-20 | 5.730 | 5.990 | 5.720 | 5.790 | 5.790 | 1,825,500 |
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.