Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.090 | 4.200 | 4.010 | 4.090 | 4.090 | 985,169 |
| 2024-11-13 | 3.910 | 4.140 | 3.880 | 4.040 | 4.040 | 3,196,236 |
| 2024-11-12 | 3.910 | 3.980 | 3.900 | 3.910 | 3.910 | 654,087 |
| 2024-11-11 | 4.000 | 4.050 | 3.930 | 3.940 | 3.940 | 1,229,197 |
| 2024-11-08 | 4.100 | 4.110 | 3.980 | 4.000 | 4.000 | 2,018,203 |
| 2024-11-07 | 3.900 | 4.180 | 3.900 | 4.040 | 4.040 | 7,163,293 |
| 2024-11-06 | 3.830 | 4.000 | 3.800 | 3.880 | 3.880 | 1,631,147 |
| 2024-11-05 | 3.720 | 3.920 | 3.690 | 3.870 | 3.870 | 1,715,559 |
| 2024-11-04 | 3.710 | 3.820 | 3.650 | 3.720 | 3.720 | 1,300,011 |
| 2024-11-01 | 3.840 | 3.920 | 3.700 | 3.720 | 3.720 | 756,095 |
| 2024-10-31 | 3.990 | 4.000 | 3.770 | 3.820 | 3.820 | 921,832 |
| 2024-10-30 | 3.900 | 3.980 | 3.860 | 3.880 | 3.880 | 250,608 |
| 2024-10-29 | 4.000 | 4.040 | 3.870 | 3.920 | 3.920 | 642,775 |
| 2024-10-28 | 3.950 | 4.150 | 3.800 | 3.950 | 3.950 | 3,053,121 |
| 2024-10-25 | 3.910 | 4.000 | 3.800 | 3.840 | 3.840 | 1,144,679 |
| 2024-10-24 | 3.990 | 4.050 | 3.870 | 3.900 | 3.900 | 1,575,407 |
| 2024-10-23 | 4.040 | 4.100 | 3.860 | 3.930 | 3.930 | 1,546,511 |
| 2024-10-22 | 4.200 | 4.250 | 4.000 | 4.030 | 4.030 | 2,727,955 |
| 2024-10-21 | 3.710 | 4.200 | 3.710 | 4.130 | 4.130 | 6,970,417 |
| 2024-10-18 | 3.910 | 4.050 | 3.610 | 3.730 | 3.730 | 3,862,662 |
| 2024-10-17 | 3.840 | 4.000 | 3.760 | 3.920 | 3.920 | 1,817,181 |
| 2024-10-16 | 3.900 | 4.050 | 3.700 | 3.810 | 3.810 | 1,017,838 |
| 2024-10-15 | 4.000 | 4.040 | 3.060 | 3.970 | 3.970 | 4,401,594 |
| 2024-10-14 | 3.900 | 3.930 | 3.780 | 3.840 | 3.840 | 501,832 |
| 2024-10-11 | 4.000 | 4.010 | 3.600 | 3.810 | 3.810 | 2,402,312 |
| 2024-10-10 | 4.150 | 4.150 | 3.950 | 4.000 | 4.000 | 1,787,809 |
| 2024-10-09 | 4.200 | 4.330 | 4.170 | 4.190 | 4.190 | 4,268,956 |
| 2024-10-08 | 4.180 | 4.270 | 4.050 | 4.200 | 4.200 | 2,693,285 |
| 2024-10-07 | 4.160 | 4.340 | 4.080 | 4.160 | 4.160 | 1,511,571 |
| 2024-10-04 | 4.140 | 4.280 | 4.100 | 4.130 | 4.130 | 1,789,977 |
| 2024-10-03 | 4.160 | 4.250 | 4.080 | 4.120 | 4.120 | 752,720 |
| 2024-10-02 | 4.250 | 4.340 | 4.120 | 4.150 | 4.150 | 668,823 |
| 2024-10-01 | 4.220 | 4.380 | 4.140 | 4.330 | 4.330 | 1,765,896 |
| 2024-09-30 | 4.450 | 4.450 | 4.100 | 4.140 | 4.140 | 1,270,391 |
| 2024-09-27 | 4.380 | 4.480 | 4.110 | 4.230 | 4.230 | 2,178,915 |
| 2024-09-26 | 4.870 | 4.870 | 4.310 | 4.410 | 4.410 | 3,452,670 |
| 2024-09-25 | 4.200 | 4.690 | 4.150 | 4.620 | 4.620 | 9,415,249 |
| 2024-09-24 | 4.210 | 4.250 | 4.050 | 4.140 | 4.140 | 1,834,491 |
| 2024-09-23 | 4.330 | 4.390 | 4.150 | 4.210 | 4.210 | 2,005,754 |
| 2024-09-20 | 4.510 | 4.550 | 4.080 | 4.260 | 4.260 | 2,845,692 |
| 2024-09-19 | 4.770 | 4.770 | 4.410 | 4.470 | 4.470 | 1,675,222 |
| 2024-09-18 | 4.780 | 4.900 | 4.620 | 4.690 | 4.690 | 704,623 |
| 2024-09-16 | 4.610 | 4.920 | 4.610 | 4.720 | 4.720 | 2,540,585 |
| 2024-09-13 | 4.870 | 4.980 | 4.610 | 4.670 | 4.670 | 5,509,890 |
| 2024-09-12 | 4.910 | 5.080 | 4.600 | 4.700 | 4.700 | 4,625,588 |
| 2024-09-11 | 5.210 | 5.260 | 4.800 | 4.910 | 4.910 | 4,947,315 |
| 2024-09-10 | 5.110 | 5.350 | 4.860 | 5.100 | 5.100 | 8,809,158 |
| 2024-09-09 | 4.700 | 5.120 | 4.600 | 4.900 | 4.900 | 5,237,449 |
| 2024-09-06 | 4.900 | 4.980 | 4.600 | 4.700 | 4.700 | 5,960,759 |
| 2024-09-05 | 5.380 | 5.380 | 4.700 | 4.870 | 4.870 | 8,180,252 |
| 2024-09-04 | 5.490 | 5.620 | 5.200 | 5.320 | 5.320 | 9,442,296 |
| 2024-09-03 | 4.800 | 5.490 | 4.300 | 5.340 | 5.340 | 19,795,279 |
| 2024-09-02 | 4.850 | 5.140 | 4.840 | 4.840 | 4.840 | 11,478,320 |
| 2024-08-30 | 5.900 | 6.190 | 5.800 | 5.840 | 5.840 | 7,988,468 |
| 2024-08-29 | 5.800 | 6.030 | 5.550 | 5.900 | 5.900 | 8,973,821 |
| 2024-08-28 | 6.200 | 6.570 | 5.500 | 5.810 | 5.810 | 34,902,602 |
| 2024-08-27 | 5.500 | 6.150 | 5.500 | 6.080 | 6.080 | 16,675,590 |
| 2024-08-26 | 5.820 | 5.890 | 5.300 | 5.410 | 5.410 | 7,517,962 |
| 2024-08-23 | 6.490 | 6.490 | 5.780 | 5.890 | 5.890 | 11,561,010 |
| 2024-08-22 | 7.000 | 7.000 | 6.300 | 6.600 | 6.600 | 27,774,400 |
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.