Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 5.67
-0.03 (-0.53%)
At close: Sep 2, 2025
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 5.30 | 5.32 | 4.99 | 5.09 | 5.09 | -2.68% | 5,695,344 |
| Aug 8, 2025 | 5.30 | 5.59 | 5.01 | 5.23 | 5.23 | 0.58% | 12,161,680 |
| Aug 7, 2025 | 5.29 | 5.29 | 5.05 | 5.20 | 5.20 | 1.17% | 1,327,405 |
| Aug 6, 2025 | 5.17 | 5.25 | 5.02 | 5.14 | 5.14 | 1.98% | 3,437,844 |
| Aug 5, 2025 | 4.87 | 5.18 | 4.78 | 5.04 | 5.04 | 4.78% | 9,885,162 |
| Aug 4, 2025 | 4.80 | 4.87 | 4.63 | 4.81 | 4.81 | 1.69% | 758,654 |
| 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 |