Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 4.730
-0.090 (-1.87%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.96 | 4.96 | 4.70 | 4.73 | 4.73 | -1.87% | 684,027 |
| Jul 31, 2025 | 4.89 | 4.99 | 4.80 | 4.82 | 4.82 | -2.03% | 1,278,865 |
| Jul 30, 2025 | 5.10 | 5.10 | 4.89 | 4.92 | 4.92 | -1.20% | 912,883 |
| Jul 29, 2025 | 4.80 | 5.11 | 4.80 | 4.98 | 4.98 | 1.22% | 1,559,877 |
| Jul 28, 2025 | 4.96 | 5.05 | 4.88 | 4.92 | 4.92 | 1.23% | 579,708 |
| Jul 25, 2025 | 5.08 | 5.08 | 4.84 | 4.86 | 4.86 | -2.41% | 1,053,754 |
| Jul 24, 2025 | 5.11 | 5.11 | 4.90 | 4.98 | 4.98 | -0.99% | 2,764,641 |
| Jul 23, 2025 | 4.88 | 5.18 | 4.85 | 5.03 | 5.03 | 3.07% | 3,123,068 |
| Jul 22, 2025 | 4.83 | 5.14 | 4.83 | 4.88 | 4.88 | -0.61% | 3,015,421 |
| Jul 21, 2025 | 5.08 | 5.08 | 4.76 | 4.91 | 4.91 | -3.54% | 1,427,936 |
| Jul 18, 2025 | 5.27 | 5.27 | 5.03 | 5.09 | 5.09 | -1.74% | 1,237,506 |
| Jul 17, 2025 | 5.21 | 5.29 | 5.15 | 5.18 | 5.18 | -0.38% | 1,180,344 |
| Jul 16, 2025 | 5.26 | 5.35 | 5.10 | 5.20 | 5.20 | -1.14% | 1,322,220 |
| Jul 15, 2025 | 5.36 | 5.43 | 5.23 | 5.26 | 5.26 | -1.87% | 1,538,080 |
| Jul 14, 2025 | 5.52 | 5.52 | 5.26 | 5.36 | 5.36 | -0.92% | 2,228,707 |
| Jul 11, 2025 | 5.68 | 5.68 | 5.36 | 5.41 | 5.41 | -2.87% | 2,666,274 |
| Jul 10, 2025 | 5.67 | 5.70 | 5.50 | 5.57 | 5.57 | 0.36% | 7,310,858 |
| Jul 9, 2025 | 5.41 | 5.67 | 5.33 | 5.55 | 5.55 | 4.32% | 8,394,325 |
| Jul 8, 2025 | 5.30 | 5.49 | 5.20 | 5.32 | 5.32 | -0.93% | 3,658,562 |
| Jul 7, 2025 | 5.39 | 5.46 | 5.30 | 5.37 | 5.37 | 2.87% | 5,620,697 |
| Jul 4, 2025 | 5.28 | 5.42 | 5.11 | 5.22 | 5.22 | 0.19% | 3,660,701 |
| Jul 3, 2025 | 5.51 | 5.51 | 5.10 | 5.21 | 5.21 | -3.16% | 4,915,776 |
| Jul 2, 2025 | 5.70 | 5.80 | 5.32 | 5.38 | 5.38 | -4.95% | 12,064,700 |
| Jul 1, 2025 | 5.90 | 6.14 | 5.52 | 5.66 | 5.66 | -0.53% | 29,413,060 |
| Jun 30, 2025 | 5.10 | 5.69 | 5.00 | 5.69 | 5.69 | 21.32% | 21,070,600 |
| Jun 27, 2025 | 4.41 | 4.76 | 4.39 | 4.69 | 4.69 | 6.59% | 5,892,944 |
| Jun 26, 2025 | 4.53 | 4.59 | 4.36 | 4.40 | 4.40 | -4.14% | 1,983,753 |
| Jun 25, 2025 | 4.79 | 4.80 | 4.51 | 4.59 | 4.59 | -1.29% | 3,314,144 |
| Jun 24, 2025 | 4.60 | 4.70 | 4.10 | 4.65 | 4.65 | 10.19% | 6,645,780 |
| Jun 23, 2025 | 4.50 | 4.56 | 4.16 | 4.22 | 4.22 | -10.97% | 10,250,320 |
| Jun 20, 2025 | 4.63 | 5.08 | 4.61 | 4.74 | 4.74 | 5.80% | 24,497,580 |
| Jun 19, 2025 | 4.20 | 4.74 | 4.19 | 4.48 | 4.48 | 8.74% | 14,662,890 |
| Jun 18, 2025 | 4.20 | 4.30 | 4.05 | 4.12 | 4.12 | -1.67% | 1,722,101 |
| Jun 17, 2025 | 4.51 | 4.55 | 4.15 | 4.19 | 4.19 | -5.42% | 2,496,284 |
| Jun 16, 2025 | 4.20 | 4.55 | 4.17 | 4.43 | 4.43 | 6.75% | 11,681,970 |
| Jun 13, 2025 | 4.11 | 4.28 | 3.50 | 4.15 | 4.15 | -0.95% | 4,291,149 |
| Jun 12, 2025 | 4.11 | 4.44 | 4.10 | 4.19 | 4.19 | 3.46% | 11,601,520 |
| Jun 11, 2025 | 3.99 | 4.11 | 3.91 | 4.05 | 4.05 | 4.11% | 2,706,904 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.86 | 3.89 | 3.89 | -0.51% | 198,275 |
| Jun 5, 2025 | 3.76 | 3.97 | 3.76 | 3.91 | 3.91 | 1.30% | 690,244 |
| Jun 4, 2025 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | - | 173,399 |
| Jun 3, 2025 | 3.89 | 3.95 | 3.80 | 3.86 | 3.86 | -0.26% | 376,465 |
| Jun 2, 2025 | 3.85 | 3.95 | 3.85 | 3.87 | 3.87 | 0.52% | 469,109 |
| May 30, 2025 | 4.05 | 4.09 | 3.82 | 3.85 | 3.85 | -3.75% | 652,232 |
| May 29, 2025 | 3.93 | 4.09 | 3.93 | 4.00 | 4.00 | 2.30% | 2,144,218 |
| May 27, 2025 | 3.82 | 4.04 | 3.82 | 3.91 | 3.91 | 0.26% | 1,260,794 |
| May 26, 2025 | 3.80 | 3.93 | 3.70 | 3.90 | 3.90 | 4.00% | 1,795,589 |
| May 23, 2025 | 3.90 | 3.90 | 3.71 | 3.75 | 3.75 | -1.83% | 794,106 |
| May 22, 2025 | 3.88 | 3.95 | 3.75 | 3.82 | 3.82 | -0.26% | 1,807,327 |
| May 21, 2025 | 3.69 | 3.87 | 3.63 | 3.83 | 3.83 | 4.64% | 2,791,600 |