Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.550 | 5.790 | 5.510 | 5.590 | 5.590 | 1,109,264 |
| 2025-10-31 | 5.630 | 5.650 | 5.300 | 5.550 | 5.550 | 1,132,525 |
| 2025-10-30 | 5.560 | 5.740 | 5.390 | 5.430 | 5.430 | 1,364,659 |
| 2025-10-29 | 5.660 | 5.780 | 5.510 | 5.590 | 5.590 | 924,923 |
| 2025-10-28 | 6.070 | 6.070 | 5.600 | 5.660 | 5.660 | 1,894,239 |
| 2025-10-27 | 6.180 | 6.180 | 5.880 | 5.900 | 5.900 | 1,822,616 |
| 2025-10-24 | 6.480 | 6.480 | 6.000 | 6.070 | 6.070 | 2,796,868 |
| 2025-10-23 | 6.210 | 6.650 | 6.210 | 6.310 | 6.310 | 5,759,275 |
| 2025-10-22 | 6.190 | 6.290 | 6.020 | 6.210 | 6.210 | 1,169,225 |
| 2025-10-21 | 6.130 | 6.280 | 6.070 | 6.100 | 6.100 | 486,939 |
| 2025-10-20 | 6.150 | 6.350 | 6.110 | 6.170 | 6.170 | 1,607,456 |
| 2025-10-17 | 6.150 | 6.400 | 6.030 | 6.210 | 6.210 | 2,450,249 |
| 2025-10-16 | 6.330 | 6.400 | 5.990 | 6.060 | 6.060 | 2,537,020 |
| 2025-10-15 | 6.350 | 6.450 | 6.110 | 6.210 | 6.210 | 1,183,812 |
| 2025-10-14 | 6.020 | 6.300 | 6.020 | 6.250 | 6.250 | 923,428 |
| 2025-10-13 | 6.100 | 6.280 | 5.960 | 6.010 | 6.010 | 1,671,739 |
| 2025-10-10 | 6.310 | 6.560 | 6.200 | 6.260 | 6.260 | 2,870,841 |
| 2025-10-09 | 6.480 | 6.480 | 6.200 | 6.340 | 6.340 | 1,555,096 |
| 2025-10-08 | 6.330 | 6.600 | 6.200 | 6.350 | 6.350 | 2,389,625 |
| 2025-10-07 | 6.230 | 6.600 | 6.230 | 6.320 | 6.320 | 2,803,722 |
| 2025-10-06 | 6.890 | 6.930 | 6.250 | 6.360 | 6.360 | 4,216,307 |
| 2025-10-03 | 7.040 | 7.100 | 6.530 | 6.790 | 6.790 | 3,416,475 |
| 2025-10-02 | 7.080 | 7.140 | 6.260 | 6.890 | 6.890 | 8,733,174 |
| 2025-10-01 | 7.080 | 7.170 | 6.600 | 6.940 | 6.940 | 12,838,136 |
| 2025-09-30 | 6.580 | 6.990 | 6.470 | 6.900 | 6.900 | 15,271,060 |
| 2025-09-29 | 6.110 | 6.560 | 5.990 | 6.430 | 6.430 | 8,842,153 |
| 2025-09-26 | 6.050 | 6.260 | 5.910 | 5.980 | 5.980 | 3,637,503 |
| 2025-09-25 | 6.340 | 6.340 | 6.080 | 6.140 | 6.140 | 1,177,698 |
| 2025-09-24 | 6.300 | 6.300 | 6.120 | 6.220 | 6.220 | 2,640,045 |
| 2025-09-23 | 6.240 | 6.340 | 6.120 | 6.180 | 6.180 | 2,304,896 |
| 2025-09-22 | 6.440 | 6.440 | 6.070 | 6.210 | 6.210 | 3,387,144 |
| 2025-09-19 | 6.720 | 6.780 | 6.020 | 6.310 | 6.310 | 11,156,401 |
| 2025-09-18 | 6.240 | 6.710 | 6.240 | 6.680 | 6.680 | 18,843,352 |
| 2025-09-17 | 6.080 | 6.320 | 5.970 | 6.220 | 6.220 | 6,643,051 |
| 2025-09-16 | 6.060 | 6.180 | 5.950 | 6.020 | 6.020 | 6,188,408 |
| 2025-09-15 | 5.670 | 6.050 | 5.510 | 5.990 | 5.990 | 8,230,918 |
| 2025-09-12 | 5.550 | 5.690 | 5.520 | 5.580 | 5.580 | 1,193,323 |
| 2025-09-11 | 5.540 | 5.680 | 5.500 | 5.550 | 5.550 | 1,137,757 |
| 2025-09-10 | 5.600 | 5.730 | 5.510 | 5.530 | 5.530 | 1,641,019 |
| 2025-09-09 | 5.660 | 5.800 | 5.600 | 5.630 | 5.630 | 1,418,763 |
| 2025-09-08 | 5.800 | 5.880 | 5.650 | 5.680 | 5.680 | 1,315,516 |
| 2025-09-05 | 5.900 | 5.900 | 5.730 | 5.780 | 5.780 | 1,289,696 |
| 2025-09-04 | 5.800 | 6.100 | 5.750 | 5.810 | 5.810 | 3,616,318 |
| 2025-09-03 | 5.720 | 5.950 | 5.660 | 5.800 | 5.800 | 5,400,711 |
| 2025-09-02 | 5.620 | 5.750 | 5.580 | 5.670 | 5.670 | 2,966,793 |
| 2025-09-01 | 5.580 | 5.790 | 5.500 | 5.700 | 5.700 | 2,369,363 |
| 2025-08-29 | 5.530 | 5.740 | 5.470 | 5.520 | 5.520 | 2,805,643 |
| 2025-08-28 | 5.530 | 5.720 | 5.470 | 5.640 | 5.640 | 1,552,388 |
| 2025-08-27 | 5.730 | 5.780 | 5.490 | 5.530 | 5.530 | 2,781,874 |
| 2025-08-26 | 5.900 | 5.950 | 5.610 | 5.650 | 5.650 | 3,566,087 |
| 2025-08-25 | 5.980 | 6.140 | 5.810 | 5.850 | 5.850 | 19,626,410 |
| 2025-08-22 | 5.500 | 5.890 | 5.410 | 5.670 | 5.670 | 7,145,363 |
| 2025-08-21 | 5.510 | 5.600 | 5.110 | 5.430 | 5.430 | 2,181,179 |
| 2025-08-20 | 5.560 | 5.700 | 5.400 | 5.510 | 5.510 | 1,951,716 |
| 2025-08-19 | 5.850 | 5.850 | 5.440 | 5.550 | 5.550 | 8,558,360 |
| 2025-08-18 | 6.040 | 6.050 | 5.020 | 5.690 | 5.690 | 9,025,639 |
| 2025-08-15 | 6.140 | 6.380 | 6.000 | 6.020 | 6.020 | 11,153,414 |
| 2025-08-13 | 6.300 | 6.600 | 6.040 | 6.140 | 6.140 | 51,807,110 |
| 2025-08-12 | 5.100 | 6.090 | 5.100 | 6.090 | 6.090 | 46,269,961 |
| 2025-08-11 | 5.300 | 5.320 | 4.990 | 5.090 | 5.090 | 5,695,344 |
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.