Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 5.200 | 6.000 | 5.130 | 5.680 | 5.680 | 2,278,500 |
| 2021-12-16 | 5.510 | 5.850 | 5.120 | 5.320 | 5.320 | 527,500 |
| 2021-12-15 | 4.950 | 5.600 | 4.950 | 5.470 | 5.470 | 657,000 |
| 2021-12-14 | 4.800 | 4.890 | 4.500 | 4.850 | 4.850 | 554,500 |
| 2021-12-13 | 5.190 | 5.190 | 4.650 | 4.740 | 4.740 | 236,000 |
| 2021-12-10 | 5.120 | 5.180 | 4.960 | 4.980 | 4.980 | 338,500 |
| 2021-12-09 | 5.310 | 5.440 | 5.100 | 5.180 | 5.180 | 370,000 |
| 2021-12-08 | 5.600 | 5.650 | 5.400 | 5.480 | 5.480 | 162,500 |
| 2021-12-07 | 5.480 | 5.700 | 5.340 | 5.480 | 5.480 | 638,000 |
| 2021-12-06 | 5.900 | 5.900 | 5.100 | 5.340 | 5.340 | 309,500 |
| 2021-12-03 | 5.650 | 5.890 | 5.310 | 5.440 | 5.440 | 394,000 |
| 2021-12-02 | 6.250 | 6.250 | 5.330 | 5.500 | 5.500 | 484,500 |
| 2021-12-01 | 5.900 | 6.450 | 5.850 | 6.110 | 6.110 | 740,000 |
| 2021-11-30 | 6.160 | 6.250 | 5.780 | 5.870 | 5.870 | 293,500 |
| 2021-11-29 | 5.510 | 6.200 | 5.110 | 5.940 | 5.940 | 522,000 |
| 2021-11-26 | 5.980 | 5.980 | 5.700 | 5.770 | 5.770 | 228,000 |
| 2021-11-25 | 5.880 | 5.880 | 5.610 | 5.840 | 5.840 | 190,000 |
| 2021-11-24 | 5.870 | 5.870 | 5.400 | 5.650 | 5.650 | 355,500 |
| 2021-11-23 | 6.380 | 6.380 | 5.900 | 6.040 | 6.040 | 240,000 |
| 2021-11-22 | 6.330 | 6.410 | 6.030 | 6.190 | 6.190 | 282,000 |
| 2021-11-19 | 6.400 | 6.650 | 6.400 | 6.510 | 6.510 | 294,500 |
| 2021-11-18 | 6.320 | 6.740 | 6.320 | 6.440 | 6.440 | 234,500 |
| 2021-11-17 | 6.510 | 6.510 | 6.360 | 6.400 | 6.400 | 328,000 |
| 2021-11-16 | 6.490 | 6.700 | 6.370 | 6.590 | 6.590 | 451,500 |
| 2021-11-15 | 6.510 | 6.640 | 6.320 | 6.340 | 6.340 | 273,000 |
| 2021-11-12 | 6.510 | 6.680 | 6.320 | 6.500 | 6.500 | 341,500 |
| 2021-11-11 | 7.010 | 7.010 | 6.510 | 6.580 | 6.580 | 421,500 |
| 2021-11-10 | 6.990 | 7.290 | 6.750 | 6.890 | 6.890 | 540,500 |
| 2021-11-09 | 7.300 | 7.340 | 6.700 | 6.800 | 6.800 | 1,323,500 |
| 2021-11-08 | 7.130 | 7.480 | 6.860 | 7.210 | 7.210 | 3,047,000 |
| 2021-11-05 | 7.340 | 7.350 | 6.900 | 6.990 | 6.990 | 2,478,500 |
| 2021-11-04 | 6.800 | 7.350 | 6.600 | 7.160 | 7.160 | 5,227,500 |
| 2021-11-03 | 6.260 | 6.790 | 6.260 | 6.540 | 6.540 | 3,547,500 |
| 2021-11-02 | 6.500 | 6.600 | 6.200 | 6.220 | 6.220 | 698,500 |
| 2021-11-01 | 6.200 | 6.700 | 6.190 | 6.440 | 6.440 | 1,455,500 |
| 2021-10-29 | 6.060 | 6.250 | 5.980 | 6.120 | 6.120 | 208,000 |
| 2021-10-28 | 6.060 | 6.250 | 6.010 | 6.120 | 6.120 | 175,500 |
| 2021-10-27 | 6.350 | 6.350 | 6.080 | 6.160 | 6.160 | 269,500 |
| 2021-10-26 | 6.400 | 6.400 | 6.050 | 6.090 | 6.090 | 212,000 |
| 2021-10-25 | 6.380 | 6.500 | 5.520 | 6.130 | 6.130 | 85,500 |
| 2021-10-22 | 6.110 | 6.380 | 6.050 | 6.180 | 6.180 | 153,500 |
| 2021-10-21 | 6.490 | 6.500 | 6.200 | 6.280 | 6.280 | 352,500 |
| 2021-10-20 | 6.240 | 6.570 | 6.240 | 6.350 | 6.350 | 441,000 |
| 2021-10-18 | 6.200 | 6.450 | 6.000 | 6.190 | 6.190 | 286,500 |
| 2021-10-15 | 6.410 | 6.700 | 6.250 | 6.490 | 6.490 | 1,512,500 |
| 2021-10-14 | 5.760 | 6.650 | 5.760 | 6.430 | 6.430 | 1,633,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.