Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.730 | 3.780 | 3.660 | 3.700 | 3.700 | 852,176 |
| 2025-02-07 | 3.860 | 3.860 | 3.740 | 3.790 | 3.790 | 284,017 |
| 2025-02-06 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 785,559 |
| 2025-02-04 | 3.940 | 3.940 | 3.830 | 3.900 | 3.900 | 92,282 |
| 2025-02-03 | 4.000 | 4.000 | 3.840 | 3.890 | 3.890 | 333,804 |
| 2025-01-31 | 3.880 | 4.090 | 3.800 | 3.870 | 3.870 | 329,800 |
| 2025-01-30 | 3.980 | 3.980 | 3.860 | 3.950 | 3.950 | 207,584 |
| 2025-01-29 | 3.920 | 4.020 | 3.800 | 3.850 | 3.850 | 396,971 |
| 2025-01-28 | 3.940 | 3.990 | 3.850 | 3.870 | 3.870 | 445,041 |
| 2025-01-27 | 3.990 | 4.060 | 3.920 | 3.940 | 3.940 | 342,012 |
| 2025-01-24 | 4.100 | 4.100 | 3.940 | 3.990 | 3.990 | 373,403 |
| 2025-01-23 | 4.000 | 4.100 | 3.960 | 4.070 | 4.070 | 180,168 |
| 2025-01-22 | 4.000 | 4.070 | 3.830 | 3.940 | 3.940 | 747,981 |
| 2025-01-21 | 4.020 | 4.100 | 3.920 | 4.000 | 4.000 | 955,461 |
| 2025-01-20 | 4.070 | 4.150 | 4.000 | 4.010 | 4.010 | 526,157 |
| 2025-01-17 | 4.280 | 4.280 | 4.050 | 4.090 | 4.090 | 206,687 |
| 2025-01-16 | 4.400 | 4.400 | 4.100 | 4.130 | 4.130 | 2,056,663 |
| 2025-01-15 | 4.020 | 4.090 | 3.990 | 4.000 | 4.000 | 557,859 |
| 2025-01-14 | 4.120 | 4.130 | 3.980 | 4.040 | 4.040 | 421,391 |
| 2025-01-13 | 4.000 | 4.080 | 3.980 | 4.020 | 4.020 | 242,980 |
| 2025-01-10 | 4.140 | 4.140 | 3.920 | 3.970 | 3.970 | 700,582 |
| 2025-01-09 | 4.090 | 4.090 | 3.960 | 4.000 | 4.000 | 362,279 |
| 2025-01-08 | 4.200 | 4.220 | 3.980 | 4.030 | 4.030 | 622,939 |
| 2025-01-07 | 4.200 | 4.210 | 3.910 | 4.140 | 4.140 | 842,287 |
| 2025-01-06 | 4.300 | 4.350 | 4.170 | 4.210 | 4.210 | 534,501 |
| 2025-01-03 | 4.470 | 4.500 | 4.200 | 4.250 | 4.250 | 1,419,225 |
| 2025-01-02 | 4.490 | 4.490 | 4.300 | 4.350 | 4.350 | 3,512,936 |
| 2025-01-01 | 4.350 | 4.540 | 4.350 | 4.450 | 4.450 | 3,278,425 |
| 2024-12-31 | 4.330 | 4.410 | 4.210 | 4.290 | 4.290 | 2,067,797 |
| 2024-12-30 | 4.020 | 4.280 | 4.010 | 4.180 | 4.180 | 1,038,627 |
| 2024-12-27 | 4.000 | 4.100 | 3.900 | 3.930 | 3.930 | 912,652 |
| 2024-12-26 | 4.060 | 4.140 | 3.910 | 3.990 | 3.990 | 890,308 |
| 2024-12-24 | 4.120 | 4.150 | 4.060 | 4.070 | 4.070 | 256,514 |
| 2024-12-23 | 4.080 | 4.170 | 4.060 | 4.120 | 4.120 | 573,758 |
| 2024-12-20 | 4.020 | 4.100 | 3.910 | 4.060 | 4.060 | 1,287,923 |
| 2024-12-19 | 4.200 | 4.280 | 3.850 | 3.950 | 3.950 | 2,628,175 |
| 2024-12-18 | 4.410 | 4.460 | 4.250 | 4.290 | 4.290 | 1,004,305 |
| 2024-12-17 | 4.570 | 4.570 | 4.400 | 4.450 | 4.450 | 622,393 |
| 2024-12-16 | 4.650 | 4.650 | 4.450 | 4.490 | 4.490 | 1,296,560 |
| 2024-12-13 | 4.600 | 4.650 | 4.460 | 4.530 | 4.530 | 606,603 |
| 2024-12-12 | 4.500 | 4.750 | 4.400 | 4.600 | 4.600 | 4,587,250 |
| 2024-12-11 | 4.460 | 4.500 | 4.400 | 4.430 | 4.430 | 325,186 |
| 2024-12-10 | 4.550 | 4.630 | 4.350 | 4.410 | 4.410 | 2,347,198 |
| 2024-12-09 | 4.510 | 4.620 | 4.310 | 4.550 | 4.550 | 3,033,637 |
| 2024-12-06 | 4.460 | 4.610 | 4.450 | 4.560 | 4.560 | 1,759,482 |
| 2024-12-05 | 4.550 | 4.660 | 4.460 | 4.520 | 4.520 | 3,102,322 |
| 2024-12-04 | 4.500 | 4.580 | 4.400 | 4.530 | 4.530 | 1,343,263 |
| 2024-12-03 | 4.580 | 4.620 | 4.430 | 4.540 | 4.540 | 2,347,740 |
| 2024-12-02 | 4.410 | 4.620 | 4.410 | 4.470 | 4.470 | 2,611,792 |
| 2024-11-29 | 4.250 | 4.460 | 4.150 | 4.410 | 4.410 | 2,649,736 |
| 2024-11-28 | 4.160 | 4.340 | 4.110 | 4.250 | 4.250 | 1,377,865 |
| 2024-11-27 | 4.190 | 4.240 | 4.050 | 4.160 | 4.160 | 1,794,333 |
| 2024-11-26 | 4.200 | 4.250 | 4.010 | 4.030 | 4.030 | 2,791,962 |
| 2024-11-25 | 4.250 | 4.370 | 4.130 | 4.240 | 4.240 | 1,414,662 |
| 2024-11-22 | 4.510 | 4.600 | 4.190 | 4.210 | 4.210 | 3,194,578 |
| 2024-11-21 | 4.500 | 4.710 | 4.200 | 4.410 | 4.410 | 8,934,027 |
| 2024-11-20 | 4.320 | 4.500 | 4.150 | 4.470 | 4.470 | 7,150,652 |
| 2024-11-19 | 4.060 | 4.310 | 4.050 | 4.260 | 4.260 | 4,265,728 |
| 2024-11-18 | 4.100 | 4.160 | 4.010 | 4.050 | 4.050 | 1,199,204 |
| 2024-11-15 | 4.090 | 4.120 | 3.910 | 4.020 | 4.020 | 904,252 |
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.