Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.570 | 5.680 | 5.350 | 5.420 | 5.420 | 973,342 |
| 2026-01-23 | 5.720 | 5.720 | 5.510 | 5.540 | 5.540 | 503,671 |
| 2026-01-22 | 5.690 | 5.740 | 5.600 | 5.630 | 5.630 | 457,871 |
| 2026-01-21 | 5.600 | 5.900 | 5.500 | 5.550 | 5.550 | 1,604,666 |
| 2026-01-20 | 5.630 | 5.700 | 5.510 | 5.590 | 5.590 | 1,548,999 |
| 2026-01-19 | 5.600 | 5.640 | 5.510 | 5.540 | 5.540 | 682,860 |
| 2026-01-16 | 5.610 | 5.700 | 5.510 | 5.570 | 5.570 | 576,554 |
| 2026-01-15 | 5.460 | 5.640 | 5.460 | 5.540 | 5.540 | 485,191 |
| 2026-01-14 | 5.690 | 5.840 | 5.410 | 5.460 | 5.460 | 1,361,949 |
| 2026-01-13 | 5.900 | 5.900 | 5.650 | 5.710 | 5.710 | 1,066,780 |
| 2026-01-12 | 6.050 | 6.050 | 5.550 | 5.760 | 5.760 | 1,445,153 |
| 2026-01-09 | 5.950 | 6.070 | 5.860 | 5.950 | 5.950 | 1,747,029 |
| 2026-01-08 | 6.250 | 6.390 | 5.900 | 5.950 | 5.950 | 7,744,200 |
| 2026-01-07 | 5.790 | 6.350 | 5.680 | 6.170 | 6.170 | 19,508,768 |
| 2026-01-06 | 5.800 | 5.830 | 5.550 | 5.700 | 5.700 | 2,047,324 |
| 2026-01-05 | 5.600 | 5.790 | 5.590 | 5.700 | 5.700 | 1,976,149 |
| 2026-01-02 | 5.740 | 5.740 | 5.510 | 5.550 | 5.550 | 1,033,438 |
| 2026-01-01 | 5.450 | 5.640 | 5.370 | 5.580 | 5.580 | 2,631,186 |
| 2025-12-31 | 5.460 | 5.480 | 5.330 | 5.370 | 5.370 | 969,950 |
| 2025-12-30 | 5.380 | 5.500 | 5.200 | 5.400 | 5.400 | 950,894 |
| 2025-12-29 | 5.380 | 5.400 | 5.200 | 5.230 | 5.230 | 1,996,409 |
| 2025-12-26 | 5.500 | 5.540 | 5.200 | 5.270 | 5.270 | 3,632,009 |
| 2025-12-24 | 5.600 | 5.600 | 5.380 | 5.420 | 5.420 | 1,474,446 |
| 2025-12-23 | 5.700 | 5.750 | 5.500 | 5.520 | 5.520 | 688,570 |
| 2025-12-22 | 5.890 | 5.950 | 5.620 | 5.660 | 5.660 | 1,129,916 |
| 2025-12-19 | 5.650 | 6.100 | 5.640 | 5.760 | 5.760 | 7,891,054 |
| 2025-12-18 | 5.670 | 5.700 | 5.520 | 5.560 | 5.560 | 2,294,745 |
| 2025-12-17 | 5.690 | 5.700 | 5.530 | 5.630 | 5.630 | 2,958,076 |
| 2025-12-16 | 5.650 | 5.750 | 5.560 | 5.630 | 5.630 | 1,037,219 |
| 2025-12-15 | 5.660 | 5.750 | 5.600 | 5.610 | 5.610 | 789,986 |
| 2025-12-12 | 5.780 | 5.820 | 5.660 | 5.680 | 5.680 | 1,295,357 |
| 2025-12-11 | 5.750 | 5.770 | 5.600 | 5.720 | 5.720 | 1,508,223 |
| 2025-12-10 | 5.700 | 5.850 | 5.600 | 5.660 | 5.660 | 833,453 |
| 2025-12-09 | 5.970 | 5.970 | 5.600 | 5.640 | 5.640 | 1,086,803 |
| 2025-12-08 | 5.410 | 5.940 | 5.410 | 5.740 | 5.740 | 3,025,974 |
| 2025-12-05 | 5.700 | 5.700 | 5.400 | 5.470 | 5.470 | 261,919 |
| 2025-12-04 | 5.410 | 5.450 | 5.340 | 5.390 | 5.390 | 134,355 |
| 2025-12-03 | 5.500 | 5.500 | 5.350 | 5.410 | 5.410 | 218,720 |
| 2025-12-02 | 5.510 | 5.630 | 5.200 | 5.430 | 5.430 | 459,759 |
| 2025-12-01 | 5.560 | 5.560 | 5.450 | 5.510 | 5.510 | 676,448 |
| 2025-11-28 | 5.600 | 5.730 | 5.380 | 5.440 | 5.440 | 1,781,537 |
| 2025-11-27 | 5.650 | 5.650 | 5.450 | 5.600 | 5.600 | 759,351 |
| 2025-11-26 | 5.540 | 5.570 | 5.400 | 5.500 | 5.500 | 591,874 |
| 2025-11-25 | 5.750 | 5.750 | 5.470 | 5.530 | 5.530 | 1,077,469 |
| 2025-11-24 | 5.780 | 5.830 | 5.610 | 5.690 | 5.690 | 707,338 |
| 2025-11-21 | 5.740 | 5.800 | 5.610 | 5.690 | 5.690 | 950,406 |
| 2025-11-20 | 5.910 | 5.910 | 5.610 | 5.700 | 5.700 | 515,282 |
| 2025-11-19 | 5.830 | 5.860 | 5.690 | 5.810 | 5.810 | 729,675 |
| 2025-11-18 | 5.860 | 5.890 | 5.630 | 5.720 | 5.720 | 788,234 |
| 2025-11-17 | 5.720 | 5.850 | 5.580 | 5.780 | 5.780 | 666,208 |
| 2025-11-14 | 5.720 | 5.750 | 5.610 | 5.690 | 5.690 | 346,782 |
| 2025-11-13 | 5.750 | 5.780 | 5.600 | 5.650 | 5.650 | 945,691 |
| 2025-11-12 | 5.680 | 5.740 | 5.360 | 5.620 | 5.620 | 1,283,318 |
| 2025-11-11 | 5.990 | 6.000 | 5.510 | 5.560 | 5.560 | 1,843,672 |
| 2025-11-10 | 5.760 | 6.070 | 5.600 | 5.950 | 5.950 | 4,260,358 |
| 2025-11-07 | 5.690 | 5.800 | 5.570 | 5.650 | 5.650 | 817,865 |
| 2025-11-06 | 5.700 | 5.840 | 5.500 | 5.560 | 5.560 | 1,462,910 |
| 2025-11-05 | 5.680 | 5.710 | 5.450 | 5.590 | 5.590 | 938,910 |
| 2025-11-04 | 5.780 | 5.780 | 5.440 | 5.500 | 5.500 | 1,175,288 |
| 2025-11-03 | 5.550 | 5.790 | 5.510 | 5.590 | 5.590 | 1,109,264 |
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.