Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.700 | 7.730 | 6.310 | 7.730 | 7.730 | 58,862,399 |
| 2026-04-22 | 6.010 | 6.730 | 5.650 | 6.730 | 6.730 | 54,713,017 |
| 2026-04-21 | 4.820 | 5.730 | 4.750 | 5.730 | 5.730 | 17,145,199 |
| 2026-04-20 | 4.710 | 4.830 | 4.550 | 4.730 | 4.730 | 1,880,076 |
| 2026-04-17 | 4.680 | 4.830 | 4.650 | 4.710 | 4.710 | 1,413,154 |
| 2026-04-16 | 4.760 | 4.870 | 4.510 | 4.720 | 4.720 | 3,849,413 |
| 2026-04-15 | 4.450 | 4.710 | 4.210 | 4.590 | 4.590 | 3,632,325 |
| 2026-04-14 | 4.300 | 4.420 | 4.210 | 4.360 | 4.360 | 649,271 |
| 2026-04-13 | 4.260 | 4.460 | 4.020 | 4.210 | 4.210 | 1,188,186 |
| 2026-04-10 | 4.430 | 4.890 | 4.350 | 4.700 | 4.700 | 5,643,951 |
| 2026-04-09 | 4.520 | 4.600 | 4.220 | 4.320 | 4.320 | 748,341 |
| 2026-04-08 | 4.250 | 4.580 | 4.200 | 4.520 | 4.520 | 1,543,018 |
| 2026-04-07 | 4.090 | 4.090 | 4.010 | 4.040 | 4.040 | 112,156 |
| 2026-04-06 | 4.110 | 4.110 | 3.990 | 4.070 | 4.070 | 211,911 |
| 2026-04-03 | 3.910 | 4.100 | 3.900 | 3.980 | 3.980 | 366,593 |
| 2026-04-02 | 4.110 | 4.110 | 3.930 | 4.000 | 4.000 | 149,411 |
| 2026-04-01 | 3.990 | 4.210 | 3.980 | 4.110 | 4.110 | 328,066 |
| 2026-03-31 | 3.900 | 3.990 | 3.810 | 3.910 | 3.910 | 132,340 |
| 2026-03-30 | 4.010 | 4.130 | 3.560 | 3.800 | 3.800 | 416,834 |
| 2026-03-27 | 4.150 | 4.200 | 4.000 | 4.030 | 4.030 | 302,992 |
| 2026-03-26 | 4.290 | 4.290 | 4.070 | 4.080 | 4.080 | 522,900 |
| 2026-03-25 | 4.150 | 4.380 | 4.100 | 4.290 | 4.290 | 935,334 |
| 2026-03-24 | 4.300 | 4.300 | 4.100 | 4.120 | 4.120 | 277,075 |
| 2026-03-19 | 4.140 | 4.240 | 4.050 | 4.200 | 4.200 | 72,396 |
| 2026-03-18 | 4.120 | 4.290 | 4.110 | 4.150 | 4.150 | 195,975 |
| 2026-03-17 | 4.330 | 4.330 | 4.110 | 4.120 | 4.120 | 76,069 |
| 2026-03-16 | 4.280 | 4.440 | 4.050 | 4.200 | 4.200 | 653,556 |
| 2026-03-13 | 3.810 | 4.350 | 3.810 | 4.270 | 4.270 | 783,757 |
| 2026-03-12 | 3.890 | 3.950 | 3.800 | 3.860 | 3.860 | 136,600 |
| 2026-03-11 | 4.120 | 4.120 | 3.860 | 3.890 | 3.890 | 469,190 |
| 2026-03-10 | 3.700 | 4.250 | 3.700 | 3.870 | 3.870 | 815,922 |
| 2026-03-09 | 3.750 | 3.750 | 3.400 | 3.470 | 3.470 | 984,276 |
| 2026-03-06 | 3.920 | 4.020 | 3.920 | 4.020 | 4.020 | 137,145 |
| 2026-03-05 | 3.800 | 4.060 | 3.800 | 3.990 | 3.990 | 316,531 |
| 2026-03-04 | 3.740 | 3.920 | 3.600 | 3.840 | 3.840 | 228,874 |
| 2026-03-03 | 3.330 | 3.890 | 3.330 | 3.670 | 3.670 | 478,932 |
| 2026-03-02 | 3.450 | 3.950 | 3.190 | 3.330 | 3.330 | 716,350 |
| 2026-02-27 | 4.000 | 4.270 | 4.000 | 4.190 | 4.190 | 109,034 |
| 2026-02-26 | 4.300 | 4.360 | 3.900 | 4.170 | 4.170 | 859,090 |
| 2026-02-25 | 4.390 | 4.500 | 4.250 | 4.260 | 4.260 | 424,572 |
| 2026-02-24 | 4.780 | 4.800 | 4.100 | 4.380 | 4.380 | 623,002 |
| 2026-02-23 | 4.600 | 4.980 | 4.520 | 4.600 | 4.600 | 211,865 |
| 2026-02-20 | 4.890 | 4.930 | 4.610 | 4.800 | 4.800 | 171,698 |
| 2026-02-19 | 5.090 | 5.090 | 4.760 | 4.790 | 4.790 | 434,933 |
| 2026-02-18 | 5.130 | 5.130 | 4.990 | 5.090 | 5.090 | 231,878 |
| 2026-02-17 | 4.950 | 5.080 | 4.900 | 4.990 | 4.990 | 721,671 |
| 2026-02-16 | 5.100 | 5.250 | 4.900 | 4.980 | 4.980 | 1,375,883 |
| 2026-02-13 | 5.300 | 5.300 | 5.110 | 5.160 | 5.160 | 289,744 |
| 2026-02-12 | 5.450 | 5.450 | 5.110 | 5.170 | 5.170 | 1,474,341 |
| 2026-02-11 | 5.430 | 5.450 | 5.000 | 5.300 | 5.300 | 831,974 |
| 2026-02-10 | 5.290 | 5.360 | 5.160 | 5.340 | 5.340 | 663,984 |
| 2026-02-09 | 5.260 | 5.330 | 5.130 | 5.220 | 5.220 | 554,384 |
| 2026-02-06 | 5.350 | 5.360 | 5.230 | 5.260 | 5.260 | 615,956 |
| 2026-02-04 | 5.370 | 5.370 | 5.230 | 5.290 | 5.290 | 260,355 |
| 2026-02-03 | 5.180 | 5.360 | 5.160 | 5.280 | 5.280 | 677,835 |
| 2026-02-02 | 5.380 | 5.400 | 5.130 | 5.190 | 5.190 | 1,337,423 |
| 2026-01-30 | 5.440 | 5.440 | 5.200 | 5.230 | 5.230 | 1,584,852 |
| 2026-01-29 | 5.340 | 5.400 | 5.260 | 5.300 | 5.300 | 599,799 |
| 2026-01-28 | 5.490 | 5.490 | 5.300 | 5.330 | 5.330 | 845,460 |
| 2026-01-27 | 5.540 | 5.540 | 5.310 | 5.330 | 5.330 | 508,279 |
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.