Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 6.17
-0.04 (-0.64%)
At close: Oct 20, 2025
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.13 | 6.28 | 6.07 | 6.10 | 6.10 | -1.13% | 486,939 |
| Oct 20, 2025 | 6.15 | 6.35 | 6.11 | 6.17 | 6.17 | -0.64% | 1,607,456 |
| Oct 17, 2025 | 6.15 | 6.40 | 6.03 | 6.21 | 6.21 | 2.48% | 2,450,249 |
| Oct 16, 2025 | 6.33 | 6.40 | 5.99 | 6.06 | 6.06 | -2.42% | 2,537,020 |
| Oct 15, 2025 | 6.35 | 6.45 | 6.11 | 6.21 | 6.21 | -0.64% | 1,183,812 |
| Oct 14, 2025 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | 3.99% | 923,428 |
| Oct 13, 2025 | 6.10 | 6.28 | 5.96 | 6.01 | 6.01 | -3.99% | 1,671,739 |
| Oct 10, 2025 | 6.31 | 6.56 | 6.20 | 6.26 | 6.26 | -1.26% | 2,870,841 |
| Oct 9, 2025 | 6.48 | 6.48 | 6.20 | 6.34 | 6.34 | -0.16% | 1,555,096 |
| Oct 8, 2025 | 6.33 | 6.60 | 6.20 | 6.35 | 6.35 | 0.47% | 2,389,625 |
| Oct 7, 2025 | 6.23 | 6.60 | 6.23 | 6.32 | 6.32 | -0.63% | 2,803,722 |
| Oct 6, 2025 | 6.89 | 6.93 | 6.25 | 6.36 | 6.36 | -6.33% | 4,216,307 |
| Oct 3, 2025 | 7.04 | 7.10 | 6.53 | 6.79 | 6.79 | -1.45% | 3,416,475 |
| Oct 2, 2025 | 7.08 | 7.14 | 6.26 | 6.89 | 6.89 | -0.72% | 8,733,174 |
| Oct 1, 2025 | 7.08 | 7.17 | 6.60 | 6.94 | 6.94 | 0.58% | 12,838,130 |
| Sep 30, 2025 | 6.58 | 6.99 | 6.47 | 6.90 | 6.90 | 7.31% | 15,271,060 |
| Sep 29, 2025 | 6.11 | 6.56 | 5.99 | 6.43 | 6.43 | 7.53% | 8,842,153 |
| Sep 26, 2025 | 6.05 | 6.26 | 5.91 | 5.98 | 5.98 | -2.61% | 3,637,503 |
| Sep 25, 2025 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -1.29% | 1,177,698 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.12 | 6.22 | 6.22 | 0.65% | 2,640,045 |
| Sep 23, 2025 | 6.24 | 6.34 | 6.12 | 6.18 | 6.18 | -0.48% | 2,304,896 |
| Sep 22, 2025 | 6.44 | 6.44 | 6.07 | 6.21 | 6.21 | -1.58% | 3,387,144 |
| Sep 19, 2025 | 6.72 | 6.78 | 6.02 | 6.31 | 6.31 | -5.54% | 11,156,400 |
| Sep 18, 2025 | 6.24 | 6.71 | 6.24 | 6.68 | 6.68 | 7.40% | 18,843,350 |
| Sep 17, 2025 | 6.08 | 6.32 | 5.97 | 6.22 | 6.22 | 3.32% | 6,643,051 |
| Sep 16, 2025 | 6.06 | 6.18 | 5.95 | 6.02 | 6.02 | 0.50% | 6,188,408 |
| Sep 15, 2025 | 5.67 | 6.05 | 5.51 | 5.99 | 5.99 | 7.35% | 8,230,918 |
| Sep 12, 2025 | 5.55 | 5.69 | 5.52 | 5.58 | 5.58 | 0.54% | 1,193,323 |
| Sep 11, 2025 | 5.54 | 5.68 | 5.50 | 5.55 | 5.55 | 0.36% | 1,137,757 |
| Sep 10, 2025 | 5.60 | 5.73 | 5.51 | 5.53 | 5.53 | -1.78% | 1,641,019 |
| Sep 9, 2025 | 5.66 | 5.80 | 5.60 | 5.63 | 5.63 | -0.88% | 1,418,763 |
| Sep 8, 2025 | 5.80 | 5.88 | 5.65 | 5.68 | 5.68 | -1.73% | 1,315,516 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | -0.52% | 1,289,696 |
| Sep 4, 2025 | 5.80 | 6.10 | 5.75 | 5.81 | 5.81 | 0.17% | 3,616,318 |
| Sep 3, 2025 | 5.72 | 5.95 | 5.66 | 5.80 | 5.80 | 2.29% | 5,400,711 |
| Sep 2, 2025 | 5.62 | 5.75 | 5.58 | 5.67 | 5.67 | -0.53% | 2,966,793 |
| Sep 1, 2025 | 5.58 | 5.79 | 5.50 | 5.70 | 5.70 | 3.26% | 2,369,363 |
| Aug 29, 2025 | 5.53 | 5.74 | 5.47 | 5.52 | 5.52 | -2.13% | 2,805,643 |
| Aug 28, 2025 | 5.53 | 5.72 | 5.47 | 5.64 | 5.64 | 1.99% | 1,552,388 |
| Aug 27, 2025 | 5.73 | 5.78 | 5.49 | 5.53 | 5.53 | -2.12% | 2,781,874 |
| Aug 26, 2025 | 5.90 | 5.95 | 5.61 | 5.65 | 5.65 | -3.42% | 3,566,087 |
| Aug 25, 2025 | 5.98 | 6.14 | 5.81 | 5.85 | 5.85 | 3.17% | 19,626,410 |
| Aug 22, 2025 | 5.50 | 5.89 | 5.41 | 5.67 | 5.67 | 4.42% | 7,145,363 |
| Aug 21, 2025 | 5.51 | 5.60 | 5.11 | 5.43 | 5.43 | -1.45% | 2,181,179 |
| Aug 20, 2025 | 5.56 | 5.70 | 5.40 | 5.51 | 5.51 | -0.72% | 1,951,716 |
| Aug 19, 2025 | 5.85 | 5.85 | 5.44 | 5.55 | 5.55 | -2.46% | 8,558,360 |
| Aug 18, 2025 | 6.04 | 6.05 | 5.02 | 5.69 | 5.69 | -5.48% | 9,025,639 |
| Aug 15, 2025 | 6.14 | 6.38 | 6.00 | 6.02 | 6.02 | -1.95% | 11,153,410 |
| Aug 13, 2025 | 6.30 | 6.60 | 6.04 | 6.14 | 6.14 | 0.82% | 51,807,110 |
| Aug 12, 2025 | 5.10 | 6.09 | 5.10 | 6.09 | 6.09 | 19.65% | 46,269,960 |