Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.510 | 3.800 | 3.510 | 3.730 | 3.730 | 3,292,090 |
| 2025-05-09 | 3.050 | 3.400 | 2.960 | 3.210 | 3.210 | 1,808,031 |
| 2025-05-08 | 3.500 | 3.500 | 2.900 | 3.090 | 3.090 | 1,369,169 |
| 2025-05-07 | 3.160 | 3.450 | 3.160 | 3.350 | 3.350 | 1,141,082 |
| 2025-05-06 | 3.580 | 3.850 | 3.460 | 3.650 | 3.650 | 362,210 |
| 2025-05-05 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 114,328 |
| 2025-05-02 | 3.400 | 3.590 | 3.400 | 3.420 | 3.420 | 240,306 |
| 2025-04-30 | 3.520 | 3.590 | 3.320 | 3.350 | 3.350 | 234,942 |
| 2025-04-29 | 3.690 | 3.690 | 3.500 | 3.540 | 3.540 | 156,595 |
| 2025-04-28 | 3.650 | 3.720 | 3.480 | 3.500 | 3.500 | 419,742 |
| 2025-04-25 | 3.800 | 3.800 | 3.590 | 3.650 | 3.650 | 435,771 |
| 2025-04-24 | 3.770 | 3.820 | 3.700 | 3.720 | 3.720 | 287,424 |
| 2025-04-23 | 3.770 | 4.000 | 3.770 | 3.820 | 3.820 | 2,195,670 |
| 2025-04-22 | 3.880 | 3.880 | 3.720 | 3.830 | 3.830 | 583,812 |
| 2025-04-21 | 3.630 | 3.790 | 3.610 | 3.740 | 3.740 | 239,713 |
| 2025-04-18 | 3.850 | 3.870 | 3.600 | 3.760 | 3.760 | 102,591 |
| 2025-04-17 | 3.880 | 3.880 | 3.700 | 3.790 | 3.790 | 584,376 |
| 2025-04-16 | 3.790 | 3.880 | 3.780 | 3.800 | 3.800 | 249,301 |
| 2025-04-15 | 3.720 | 3.900 | 3.720 | 3.810 | 3.810 | 1,086,821 |
| 2025-04-14 | 3.670 | 3.760 | 3.610 | 3.720 | 3.720 | 532,656 |
| 2025-04-11 | 3.670 | 3.740 | 3.650 | 3.660 | 3.660 | 173,093 |
| 2025-04-10 | 3.690 | 3.780 | 3.610 | 3.700 | 3.700 | 488,072 |
| 2025-04-09 | 3.650 | 3.770 | 3.560 | 3.650 | 3.650 | 260,400 |
| 2025-04-08 | 3.840 | 3.840 | 3.630 | 3.690 | 3.690 | 184,230 |
| 2025-04-07 | 3.740 | 3.820 | 3.510 | 3.700 | 3.700 | 439,407 |
| 2025-04-04 | 3.800 | 3.880 | 3.750 | 3.780 | 3.780 | 144,914 |
| 2025-04-03 | 3.860 | 3.860 | 3.730 | 3.770 | 3.770 | 123,255 |
| 2025-03-27 | 3.870 | 3.870 | 3.750 | 3.790 | 3.790 | 217,410 |
| 2025-03-26 | 3.880 | 3.880 | 3.800 | 3.810 | 3.810 | 62,191 |
| 2025-03-25 | 3.800 | 3.890 | 3.750 | 3.810 | 3.810 | 3,046,544 |
| 2025-03-24 | 3.990 | 3.990 | 3.810 | 3.820 | 3.820 | 415,792 |
| 2025-03-21 | 3.830 | 4.000 | 3.760 | 3.930 | 3.930 | 1,154,710 |
| 2025-03-20 | 3.830 | 3.860 | 3.750 | 3.790 | 3.790 | 248,365 |
| 2025-03-19 | 3.830 | 3.830 | 3.760 | 3.780 | 3.780 | 257,626 |
| 2025-03-18 | 3.800 | 3.850 | 3.760 | 3.810 | 3.810 | 507,344 |
| 2025-03-17 | 3.870 | 3.870 | 3.700 | 3.710 | 3.710 | 633,897 |
| 2025-03-14 | 3.840 | 3.840 | 3.750 | 3.770 | 3.770 | 143,890 |
| 2025-03-13 | 3.800 | 3.860 | 3.730 | 3.760 | 3.760 | 527,194 |
| 2025-03-12 | 3.800 | 3.800 | 3.710 | 3.790 | 3.790 | 87,351 |
| 2025-03-11 | 3.850 | 3.850 | 3.750 | 3.780 | 3.780 | 206,545 |
| 2025-03-10 | 3.810 | 3.880 | 3.750 | 3.770 | 3.770 | 151,242 |
| 2025-03-07 | 3.890 | 3.890 | 3.790 | 3.800 | 3.800 | 187,107 |
| 2025-03-06 | 3.900 | 3.900 | 3.790 | 3.810 | 3.810 | 132,387 |
| 2025-03-05 | 3.890 | 3.900 | 3.770 | 3.790 | 3.790 | 211,225 |
| 2025-03-04 | 3.930 | 3.930 | 3.800 | 3.820 | 3.820 | 221,567 |
| 2025-03-03 | 3.890 | 3.970 | 3.810 | 3.820 | 3.820 | 238,356 |
| 2025-02-28 | 4.000 | 4.000 | 3.810 | 3.810 | 3.810 | 1,516,944 |
| 2025-02-27 | 4.080 | 4.100 | 3.910 | 3.930 | 3.930 | 478,618 |
| 2025-02-26 | 3.910 | 4.190 | 3.910 | 4.010 | 4.010 | 3,688,565 |
| 2025-02-25 | 4.030 | 4.030 | 3.900 | 3.910 | 3.910 | 464,644 |
| 2025-02-24 | 4.100 | 4.100 | 3.930 | 3.940 | 3.940 | 737,708 |
| 2025-02-21 | 4.250 | 4.250 | 4.020 | 4.050 | 4.050 | 1,951,678 |
| 2025-02-20 | 4.270 | 4.350 | 4.120 | 4.180 | 4.180 | 2,612,570 |
| 2025-02-19 | 3.900 | 4.310 | 3.900 | 4.210 | 4.210 | 5,556,977 |
| 2025-02-18 | 3.950 | 3.950 | 3.810 | 3.860 | 3.860 | 58,698 |
| 2025-02-17 | 3.900 | 3.970 | 3.830 | 3.870 | 3.870 | 153,698 |
| 2025-02-14 | 3.820 | 4.040 | 3.820 | 3.900 | 3.900 | 350,467 |
| 2025-02-13 | 3.900 | 3.980 | 3.850 | 3.890 | 3.890 | 455,675 |
| 2025-02-12 | 3.870 | 3.900 | 3.760 | 3.850 | 3.850 | 110,712 |
| 2025-02-11 | 3.740 | 3.870 | 3.720 | 3.830 | 3.830 | 438,402 |
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.