Yousaf Weaving Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.540 | 4.650 | 4.540 | 4.540 | 4.540 | 244,351 |
| 2026-10-19 | 4.550 | 4.740 | 4.520 | 4.590 | 4.590 | 1,177,022 |
| 2026-10-16 | 4.700 | 4.700 | 4.530 | 4.580 | 4.580 | 460,541 |
| 2026-10-15 | 4.680 | 4.750 | 4.570 | 4.600 | 4.600 | 1,114,036 |
| 2026-10-14 | 4.600 | 4.750 | 4.530 | 4.590 | 4.590 | 615,533 |
| 2026-10-13 | 4.540 | 4.690 | 4.540 | 4.620 | 4.620 | 908,765 |
| 2026-10-12 | 4.580 | 4.690 | 4.510 | 4.540 | 4.540 | 329,933 |
| 2026-10-09 | 4.700 | 4.750 | 4.580 | 4.640 | 4.640 | 1,596,147 |
| 2026-10-08 | 4.800 | 4.820 | 4.530 | 4.580 | 4.580 | 2,148,658 |
| 2026-10-07 | 4.760 | 4.940 | 4.760 | 4.800 | 4.800 | 1,693,352 |
| 2026-10-06 | 4.850 | 5.000 | 4.770 | 4.840 | 4.840 | 1,707,471 |
| 2026-10-05 | 5.000 | 5.030 | 4.750 | 4.800 | 4.800 | 779,760 |
| 2026-10-02 | 5.250 | 5.250 | 4.990 | 5.030 | 5.030 | 2,204,823 |
| 2026-10-01 | 5.370 | 5.550 | 5.120 | 5.170 | 5.170 | 12,384,305 |
| 2026-09-30 | 4.960 | 5.470 | 4.830 | 5.300 | 5.300 | 12,308,441 |
| 2026-09-29 | 4.820 | 4.980 | 4.820 | 4.920 | 4.920 | 110,405 |
| 2026-09-28 | 4.820 | 5.030 | 4.820 | 4.870 | 4.870 | 490,385 |
| 2026-09-25 | 5.030 | 5.030 | 4.810 | 4.940 | 4.940 | 358,206 |
| 2026-09-24 | 5.020 | 5.100 | 4.870 | 4.900 | 4.900 | 692,866 |
| 2026-09-23 | 5.150 | 5.150 | 4.900 | 5.020 | 5.020 | 1,212,190 |
| 2026-09-22 | 5.270 | 5.270 | 5.050 | 5.090 | 5.090 | 1,326,247 |
| 2026-09-21 | 5.000 | 5.290 | 4.910 | 5.240 | 5.240 | 2,970,287 |
| 2026-09-18 | 4.890 | 5.060 | 4.700 | 4.980 | 4.980 | 2,370,731 |
| 2026-09-17 | 4.640 | 4.880 | 4.640 | 4.760 | 4.760 | 919,737 |
| 2026-09-16 | 4.560 | 4.750 | 4.560 | 4.640 | 4.640 | 203,020 |
| 2026-09-15 | 4.620 | 4.720 | 4.560 | 4.670 | 4.670 | 363,829 |
| 2026-09-14 | 4.800 | 4.900 | 4.560 | 4.600 | 4.600 | 831,028 |
| 2026-09-11 | 4.750 | 4.830 | 4.520 | 4.770 | 4.770 | 555,843 |
| 2026-09-10 | 5.010 | 5.040 | 4.700 | 4.780 | 4.780 | 856,574 |
| 2026-09-09 | 5.010 | 5.160 | 4.950 | 4.980 | 4.980 | 1,504,754 |
| 2026-09-08 | 5.290 | 5.290 | 5.020 | 5.050 | 5.050 | 1,374,020 |
| 2026-09-07 | 5.210 | 5.440 | 5.100 | 5.160 | 5.160 | 4,148,776 |
| 2026-09-04 | 5.210 | 5.220 | 5.080 | 5.140 | 5.140 | 547,425 |
| 2026-09-03 | 5.100 | 5.180 | 5.080 | 5.170 | 5.170 | 533,048 |
| 2026-09-02 | 5.100 | 5.190 | 5.050 | 5.070 | 5.070 | 254,317 |
| 2026-09-01 | 5.190 | 5.220 | 5.100 | 5.130 | 5.130 | 339,947 |
| 2026-08-31 | 5.150 | 5.340 | 5.100 | 5.140 | 5.140 | 2,378,517 |
| 2026-08-28 | 5.200 | 5.200 | 5.110 | 5.150 | 5.150 | 930,579 |
| 2026-08-27 | 5.200 | 5.220 | 5.110 | 5.180 | 5.180 | 240,235 |
| 2026-08-25 | 5.160 | 5.200 | 5.080 | 5.170 | 5.170 | 308,430 |
| 2026-08-24 | 5.180 | 5.230 | 5.120 | 5.140 | 5.140 | 1,259,491 |
| 2026-08-21 | 5.240 | 5.250 | 5.140 | 5.180 | 5.180 | 1,205,364 |
| 2026-08-20 | 5.250 | 5.250 | 5.120 | 5.180 | 5.180 | 323,452 |
| 2026-08-19 | 5.280 | 5.280 | 5.100 | 5.170 | 5.170 | 731,051 |
| 2026-08-18 | 5.320 | 5.320 | 5.190 | 5.200 | 5.200 | 1,165,239 |
| 2026-08-17 | 5.450 | 5.500 | 5.300 | 5.320 | 5.320 | 960,739 |
| 2026-08-13 | 5.430 | 5.560 | 5.330 | 5.360 | 5.360 | 831,096 |
| 2026-08-12 | 5.400 | 5.580 | 5.350 | 5.480 | 5.480 | 1,335,985 |
| 2026-08-11 | 5.340 | 5.460 | 5.320 | 5.380 | 5.380 | 860,303 |
| 2026-08-10 | 5.400 | 5.580 | 5.380 | 5.420 | 5.420 | 847,286 |
| 2026-08-07 | 5.460 | 5.670 | 5.300 | 5.370 | 5.370 | 4,386,602 |
| 2026-08-06 | 5.540 | 5.540 | 5.400 | 5.460 | 5.460 | 1,124,822 |
| 2026-08-05 | 5.500 | 5.500 | 5.250 | 5.410 | 5.410 | 607,509 |
| 2026-08-04 | 5.420 | 5.490 | 5.320 | 5.340 | 5.340 | 461,066 |
| 2026-08-03 | 5.460 | 5.530 | 5.400 | 5.410 | 5.410 | 870,854 |
| 2026-07-31 | 5.400 | 5.500 | 5.380 | 5.410 | 5.410 | 708,423 |
| 2026-07-30 | 5.300 | 5.550 | 5.210 | 5.390 | 5.390 | 1,945,072 |
| 2026-07-29 | 5.580 | 5.580 | 5.300 | 5.370 | 5.370 | 1,990,775 |
| 2026-07-28 | 5.700 | 5.720 | 5.400 | 5.480 | 5.480 | 1,030,758 |
| 2026-07-27 | 5.600 | 5.800 | 5.550 | 5.600 | 5.600 | 3,569,231 |
Page 1 of 5 · 250 trading daysOlder →
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.