Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.300 | 5.590 | 5.010 | 5.230 | 5.230 | 12,161,685 |
| 2025-08-07 | 5.290 | 5.290 | 5.050 | 5.200 | 5.200 | 1,327,405 |
| 2025-08-06 | 5.170 | 5.250 | 5.020 | 5.140 | 5.140 | 3,437,844 |
| 2025-08-05 | 4.870 | 5.180 | 4.780 | 5.040 | 5.040 | 9,885,162 |
| 2025-08-04 | 4.800 | 4.870 | 4.630 | 4.810 | 4.810 | 758,654 |
| 2025-08-01 | 4.960 | 4.960 | 4.700 | 4.730 | 4.730 | 684,027 |
| 2025-07-31 | 4.890 | 4.990 | 4.800 | 4.820 | 4.820 | 1,278,865 |
| 2025-07-30 | 5.100 | 5.100 | 4.890 | 4.920 | 4.920 | 912,883 |
| 2025-07-29 | 4.800 | 5.110 | 4.800 | 4.980 | 4.980 | 1,559,877 |
| 2025-07-28 | 4.960 | 5.050 | 4.880 | 4.920 | 4.920 | 579,708 |
| 2025-07-25 | 5.080 | 5.080 | 4.840 | 4.860 | 4.860 | 1,053,754 |
| 2025-07-24 | 5.110 | 5.110 | 4.900 | 4.980 | 4.980 | 2,764,641 |
| 2025-07-23 | 4.880 | 5.180 | 4.850 | 5.030 | 5.030 | 3,123,068 |
| 2025-07-22 | 4.830 | 5.140 | 4.830 | 4.880 | 4.880 | 3,015,421 |
| 2025-07-21 | 5.080 | 5.080 | 4.760 | 4.910 | 4.910 | 1,427,936 |
| 2025-07-18 | 5.270 | 5.270 | 5.030 | 5.090 | 5.090 | 1,237,506 |
| 2025-07-17 | 5.210 | 5.290 | 5.150 | 5.180 | 5.180 | 1,180,344 |
| 2025-07-16 | 5.260 | 5.350 | 5.100 | 5.200 | 5.200 | 1,322,220 |
| 2025-07-15 | 5.360 | 5.430 | 5.230 | 5.260 | 5.260 | 1,538,080 |
| 2025-07-14 | 5.520 | 5.520 | 5.260 | 5.360 | 5.360 | 2,228,707 |
| 2025-07-11 | 5.680 | 5.680 | 5.360 | 5.410 | 5.410 | 2,666,274 |
| 2025-07-10 | 5.670 | 5.700 | 5.500 | 5.570 | 5.570 | 7,310,858 |
| 2025-07-09 | 5.410 | 5.670 | 5.330 | 5.550 | 5.550 | 8,394,325 |
| 2025-07-08 | 5.300 | 5.490 | 5.200 | 5.320 | 5.320 | 3,658,562 |
| 2025-07-07 | 5.390 | 5.460 | 5.300 | 5.370 | 5.370 | 5,620,697 |
| 2025-07-04 | 5.280 | 5.420 | 5.110 | 5.220 | 5.220 | 3,660,701 |
| 2025-07-03 | 5.510 | 5.510 | 5.100 | 5.210 | 5.210 | 4,915,776 |
| 2025-07-02 | 5.700 | 5.800 | 5.320 | 5.380 | 5.380 | 12,064,700 |
| 2025-07-01 | 5.900 | 6.140 | 5.520 | 5.660 | 5.660 | 29,413,061 |
| 2025-06-30 | 5.100 | 5.690 | 5.000 | 5.690 | 5.690 | 21,070,600 |
| 2025-06-27 | 4.410 | 4.760 | 4.390 | 4.690 | 4.690 | 5,892,944 |
| 2025-06-26 | 4.530 | 4.590 | 4.360 | 4.400 | 4.400 | 1,983,753 |
| 2025-06-25 | 4.790 | 4.800 | 4.510 | 4.590 | 4.590 | 3,314,144 |
| 2025-06-24 | 4.600 | 4.700 | 4.100 | 4.650 | 4.650 | 6,645,780 |
| 2025-06-23 | 4.500 | 4.560 | 4.160 | 4.220 | 4.220 | 10,250,320 |
| 2025-06-20 | 4.630 | 5.080 | 4.610 | 4.740 | 4.740 | 24,497,580 |
| 2025-06-19 | 4.200 | 4.740 | 4.190 | 4.480 | 4.480 | 14,662,899 |
| 2025-06-18 | 4.200 | 4.300 | 4.050 | 4.120 | 4.120 | 1,722,101 |
| 2025-06-17 | 4.510 | 4.550 | 4.150 | 4.190 | 4.190 | 2,496,284 |
| 2025-06-16 | 4.200 | 4.550 | 4.170 | 4.430 | 4.430 | 11,681,970 |
| 2025-06-13 | 4.110 | 4.280 | 3.500 | 4.150 | 4.150 | 4,291,149 |
| 2025-06-12 | 4.110 | 4.440 | 4.100 | 4.190 | 4.190 | 11,601,526 |
| 2025-06-11 | 3.990 | 4.110 | 3.910 | 4.050 | 4.050 | 2,706,904 |
| 2025-06-10 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 198,275 |
| 2025-06-05 | 3.760 | 3.970 | 3.760 | 3.910 | 3.910 | 690,244 |
| 2025-06-04 | 3.940 | 3.940 | 3.830 | 3.860 | 3.860 | 173,399 |
| 2025-06-03 | 3.890 | 3.950 | 3.800 | 3.860 | 3.860 | 376,465 |
| 2025-06-02 | 3.850 | 3.950 | 3.850 | 3.870 | 3.870 | 469,109 |
| 2025-05-30 | 4.050 | 4.090 | 3.820 | 3.850 | 3.850 | 652,232 |
| 2025-05-29 | 3.930 | 4.090 | 3.930 | 4.000 | 4.000 | 2,144,218 |
| 2025-05-27 | 3.820 | 4.040 | 3.820 | 3.910 | 3.910 | 1,260,794 |
| 2025-05-26 | 3.800 | 3.930 | 3.700 | 3.900 | 3.900 | 1,795,589 |
| 2025-05-23 | 3.900 | 3.900 | 3.710 | 3.750 | 3.750 | 794,106 |
| 2025-05-22 | 3.880 | 3.950 | 3.750 | 3.820 | 3.820 | 1,807,327 |
| 2025-05-21 | 3.690 | 3.870 | 3.630 | 3.830 | 3.830 | 2,791,600 |
| 2025-05-20 | 3.580 | 3.690 | 3.550 | 3.660 | 3.660 | 915,740 |
| 2025-05-19 | 3.720 | 3.720 | 3.570 | 3.640 | 3.640 | 262,045 |
| 2025-05-16 | 3.700 | 3.700 | 3.550 | 3.630 | 3.630 | 602,870 |
| 2025-05-15 | 3.600 | 3.790 | 3.550 | 3.680 | 3.680 | 3,031,754 |
| 2025-05-14 | 3.650 | 3.650 | 3.550 | 3.600 | 3.600 | 470,401 |
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.