Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 5.76
+0.20 (3.60%)
At close: Dec 19, 2025
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.65 | 6.10 | 5.64 | 5.76 | 5.76 | 3.60% | 7,891,054 |
| Dec 18, 2025 | 5.67 | 5.70 | 5.52 | 5.56 | 5.56 | -1.24% | 2,294,745 |
| Dec 17, 2025 | 5.69 | 5.70 | 5.53 | 5.63 | 5.63 | - | 2,958,076 |
| Dec 16, 2025 | 5.65 | 5.75 | 5.56 | 5.63 | 5.63 | 0.36% | 1,037,219 |
| Dec 15, 2025 | 5.66 | 5.75 | 5.60 | 5.61 | 5.61 | -1.23% | 789,986 |
| Dec 12, 2025 | 5.78 | 5.82 | 5.66 | 5.68 | 5.68 | -0.70% | 1,295,357 |
| Dec 11, 2025 | 5.75 | 5.77 | 5.60 | 5.72 | 5.72 | 1.06% | 1,508,223 |
| Dec 10, 2025 | 5.70 | 5.85 | 5.60 | 5.66 | 5.66 | 0.35% | 833,453 |
| Dec 9, 2025 | 5.97 | 5.97 | 5.60 | 5.64 | 5.64 | -1.74% | 1,086,803 |
| Dec 8, 2025 | 5.41 | 5.94 | 5.41 | 5.74 | 5.74 | 4.94% | 3,025,974 |
| Dec 5, 2025 | 5.70 | 5.70 | 5.40 | 5.47 | 5.47 | 1.48% | 261,919 |
| Dec 4, 2025 | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | -0.37% | 134,355 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.35 | 5.41 | 5.41 | -0.37% | 218,720 |
| Dec 2, 2025 | 5.51 | 5.63 | 5.20 | 5.43 | 5.43 | -1.45% | 459,759 |
| Dec 1, 2025 | 5.56 | 5.56 | 5.45 | 5.51 | 5.51 | 1.29% | 676,448 |
| Nov 28, 2025 | 5.60 | 5.73 | 5.38 | 5.44 | 5.44 | -2.86% | 1,781,537 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 759,351 |
| Nov 26, 2025 | 5.54 | 5.57 | 5.40 | 5.50 | 5.50 | -0.54% | 591,874 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.47 | 5.53 | 5.53 | -2.81% | 1,077,469 |
| Nov 24, 2025 | 5.78 | 5.83 | 5.61 | 5.69 | 5.69 | - | 707,338 |
| Nov 21, 2025 | 5.74 | 5.80 | 5.61 | 5.69 | 5.69 | -0.18% | 950,406 |
| Nov 20, 2025 | 5.91 | 5.91 | 5.61 | 5.70 | 5.70 | -1.89% | 515,282 |
| Nov 19, 2025 | 5.83 | 5.86 | 5.69 | 5.81 | 5.81 | 1.57% | 729,675 |
| Nov 18, 2025 | 5.86 | 5.89 | 5.63 | 5.72 | 5.72 | -1.04% | 788,234 |
| Nov 17, 2025 | 5.72 | 5.85 | 5.58 | 5.78 | 5.78 | 1.58% | 666,208 |
| Nov 14, 2025 | 5.72 | 5.75 | 5.61 | 5.69 | 5.69 | 0.71% | 346,782 |
| Nov 13, 2025 | 5.75 | 5.78 | 5.60 | 5.65 | 5.65 | 0.53% | 945,691 |
| Nov 12, 2025 | 5.68 | 5.74 | 5.36 | 5.62 | 5.62 | 1.08% | 1,283,318 |
| Nov 11, 2025 | 5.99 | 6.00 | 5.51 | 5.56 | 5.56 | -6.55% | 1,843,672 |
| Nov 10, 2025 | 5.76 | 6.07 | 5.60 | 5.95 | 5.95 | 5.31% | 4,260,358 |
| Nov 7, 2025 | 5.69 | 5.80 | 5.57 | 5.65 | 5.65 | 1.62% | 817,865 |
| Nov 6, 2025 | 5.70 | 5.84 | 5.50 | 5.56 | 5.56 | -0.54% | 1,462,910 |
| Nov 5, 2025 | 5.68 | 5.71 | 5.45 | 5.59 | 5.59 | 1.64% | 938,910 |
| Nov 4, 2025 | 5.78 | 5.78 | 5.44 | 5.50 | 5.50 | -1.61% | 1,175,288 |
| Nov 3, 2025 | 5.55 | 5.79 | 5.51 | 5.59 | 5.59 | 0.72% | 1,109,264 |
| Oct 31, 2025 | 5.63 | 5.65 | 5.30 | 5.55 | 5.55 | 2.21% | 1,132,525 |
| Oct 30, 2025 | 5.56 | 5.74 | 5.39 | 5.43 | 5.43 | -2.86% | 1,364,659 |
| Oct 29, 2025 | 5.66 | 5.78 | 5.51 | 5.59 | 5.59 | -1.24% | 924,923 |
| Oct 28, 2025 | 6.07 | 6.07 | 5.60 | 5.66 | 5.66 | -4.07% | 1,894,239 |
| Oct 27, 2025 | 6.18 | 6.18 | 5.88 | 5.90 | 5.90 | -2.80% | 1,822,616 |
| Oct 24, 2025 | 6.48 | 6.48 | 6.00 | 6.07 | 6.07 | -3.80% | 2,796,868 |
| Oct 23, 2025 | 6.21 | 6.65 | 6.21 | 6.31 | 6.31 | 1.61% | 5,759,275 |
| Oct 22, 2025 | 6.19 | 6.29 | 6.02 | 6.21 | 6.21 | 1.80% | 1,169,225 |
| 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 |