Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 4.790
-0.300 (-5.89%)
At close: Feb 19, 2026
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5.09 | 5.09 | 4.76 | 4.79 | 4.79 | -5.89% | 434,933 |
| Feb 18, 2026 | 5.13 | 5.13 | 4.99 | 5.09 | 5.09 | 2.00% | 231,878 |
| Feb 17, 2026 | 4.95 | 5.08 | 4.90 | 4.99 | 4.99 | 0.20% | 721,671 |
| Feb 16, 2026 | 5.10 | 5.25 | 4.90 | 4.98 | 4.98 | -3.49% | 1,375,883 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.11 | 5.16 | 5.16 | -0.19% | 289,744 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.11 | 5.17 | 5.17 | -2.45% | 1,474,341 |
| Feb 11, 2026 | 5.43 | 5.45 | 5.00 | 5.30 | 5.30 | -0.75% | 831,974 |
| Feb 10, 2026 | 5.29 | 5.36 | 5.16 | 5.34 | 5.34 | 2.30% | 663,984 |
| Feb 9, 2026 | 5.26 | 5.33 | 5.13 | 5.22 | 5.22 | -0.76% | 554,384 |
| Feb 6, 2026 | 5.35 | 5.36 | 5.23 | 5.26 | 5.26 | -0.57% | 615,956 |
| Feb 4, 2026 | 5.37 | 5.37 | 5.23 | 5.29 | 5.29 | 0.19% | 260,355 |
| Feb 3, 2026 | 5.18 | 5.36 | 5.16 | 5.28 | 5.28 | 1.73% | 677,835 |
| Feb 2, 2026 | 5.38 | 5.40 | 5.13 | 5.19 | 5.19 | -0.76% | 1,337,423 |
| Jan 30, 2026 | 5.44 | 5.44 | 5.20 | 5.23 | 5.23 | -1.32% | 1,584,852 |
| Jan 29, 2026 | 5.34 | 5.40 | 5.26 | 5.30 | 5.30 | -0.56% | 599,799 |
| Jan 28, 2026 | 5.49 | 5.49 | 5.30 | 5.33 | 5.33 | - | 845,460 |
| Jan 27, 2026 | 5.54 | 5.54 | 5.31 | 5.33 | 5.33 | -1.66% | 508,279 |
| Jan 26, 2026 | 5.57 | 5.68 | 5.35 | 5.42 | 5.42 | -2.17% | 973,342 |
| Jan 23, 2026 | 5.72 | 5.72 | 5.51 | 5.54 | 5.54 | -1.60% | 503,671 |
| Jan 22, 2026 | 5.69 | 5.74 | 5.60 | 5.63 | 5.63 | 1.44% | 457,871 |
| Jan 21, 2026 | 5.60 | 5.90 | 5.50 | 5.55 | 5.55 | -0.72% | 1,604,666 |
| Jan 20, 2026 | 5.63 | 5.70 | 5.51 | 5.59 | 5.59 | 0.90% | 1,548,999 |
| Jan 19, 2026 | 5.60 | 5.64 | 5.51 | 5.54 | 5.54 | -0.54% | 682,860 |
| Jan 16, 2026 | 5.61 | 5.70 | 5.51 | 5.57 | 5.57 | 0.54% | 576,554 |
| Jan 15, 2026 | 5.46 | 5.64 | 5.46 | 5.54 | 5.54 | 1.47% | 485,191 |
| Jan 14, 2026 | 5.69 | 5.84 | 5.41 | 5.46 | 5.46 | -4.38% | 1,361,949 |
| Jan 13, 2026 | 5.90 | 5.90 | 5.65 | 5.71 | 5.71 | -0.87% | 1,066,780 |
| Jan 12, 2026 | 6.05 | 6.05 | 5.55 | 5.76 | 5.76 | -3.19% | 1,445,153 |
| Jan 9, 2026 | 5.95 | 6.07 | 5.86 | 5.95 | 5.95 | - | 1,747,029 |
| Jan 8, 2026 | 6.25 | 6.39 | 5.90 | 5.95 | 5.95 | -3.57% | 7,744,200 |
| Jan 7, 2026 | 5.79 | 6.35 | 5.68 | 6.17 | 6.17 | 8.25% | 19,508,760 |
| Jan 6, 2026 | 5.80 | 5.83 | 5.55 | 5.70 | 5.70 | - | 2,047,324 |
| Jan 5, 2026 | 5.60 | 5.79 | 5.59 | 5.70 | 5.70 | 2.70% | 1,976,149 |
| Jan 2, 2026 | 5.74 | 5.74 | 5.51 | 5.55 | 5.55 | -0.54% | 1,033,438 |
| Jan 1, 2026 | 5.45 | 5.64 | 5.37 | 5.58 | 5.58 | 3.91% | 2,631,186 |
| Dec 31, 2025 | 5.46 | 5.48 | 5.33 | 5.37 | 5.37 | -0.56% | 969,950 |
| Dec 30, 2025 | 5.38 | 5.50 | 5.20 | 5.40 | 5.40 | 3.25% | 950,894 |
| Dec 29, 2025 | 5.38 | 5.40 | 5.20 | 5.23 | 5.23 | -0.76% | 1,996,409 |
| Dec 26, 2025 | 5.50 | 5.54 | 5.20 | 5.27 | 5.27 | -2.77% | 3,632,009 |
| Dec 24, 2025 | 5.60 | 5.60 | 5.38 | 5.42 | 5.42 | -1.81% | 1,474,446 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.50 | 5.52 | 5.52 | -2.47% | 688,570 |
| Dec 22, 2025 | 5.89 | 5.95 | 5.62 | 5.66 | 5.66 | -1.74% | 1,129,916 |
| 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 |