Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 5.18
+0.01 (0.19%)
At close: Aug 27, 2026
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.20 | 5.22 | 5.11 | 5.18 | 5.18 | 0.19% | 240,235 |
| Aug 25, 2026 | 5.16 | 5.20 | 5.08 | 5.17 | 5.17 | 0.58% | 308,430 |
| Aug 24, 2026 | 5.18 | 5.23 | 5.12 | 5.14 | 5.14 | -0.77% | 1,259,491 |
| Aug 21, 2026 | 5.24 | 5.25 | 5.14 | 5.18 | 5.18 | - | 1,205,364 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.12 | 5.18 | 5.18 | 0.19% | 323,452 |
| Aug 19, 2026 | 5.28 | 5.28 | 5.10 | 5.17 | 5.17 | -0.58% | 731,051 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.19 | 5.20 | 5.20 | -2.26% | 1,165,239 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.30 | 5.32 | 5.32 | -0.75% | 960,739 |
| Aug 13, 2026 | 5.43 | 5.56 | 5.33 | 5.36 | 5.36 | -2.19% | 831,096 |
| Aug 12, 2026 | 5.40 | 5.58 | 5.35 | 5.48 | 5.48 | 1.86% | 1,335,985 |
| Aug 11, 2026 | 5.34 | 5.46 | 5.32 | 5.38 | 5.38 | -0.74% | 860,303 |
| Aug 10, 2026 | 5.40 | 5.58 | 5.38 | 5.42 | 5.42 | 0.93% | 847,286 |
| Aug 7, 2026 | 5.46 | 5.67 | 5.30 | 5.37 | 5.37 | -1.65% | 4,386,602 |
| Aug 6, 2026 | 5.54 | 5.54 | 5.40 | 5.46 | 5.46 | 0.92% | 1,124,822 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.25 | 5.41 | 5.41 | 1.31% | 607,509 |
| Aug 4, 2026 | 5.42 | 5.49 | 5.32 | 5.34 | 5.34 | -1.29% | 461,066 |
| Aug 3, 2026 | 5.46 | 5.53 | 5.40 | 5.41 | 5.41 | - | 870,854 |
| Jul 31, 2026 | 5.40 | 5.50 | 5.38 | 5.41 | 5.41 | 0.37% | 708,423 |
| Jul 30, 2026 | 5.30 | 5.55 | 5.21 | 5.39 | 5.39 | 0.37% | 1,945,072 |
| Jul 29, 2026 | 5.58 | 5.58 | 5.30 | 5.37 | 5.37 | -2.01% | 1,990,775 |
| Jul 28, 2026 | 5.70 | 5.72 | 5.40 | 5.48 | 5.48 | -2.14% | 1,030,758 |
| Jul 27, 2026 | 5.60 | 5.80 | 5.55 | 5.60 | 5.60 | - | 3,569,231 |
| Jul 24, 2026 | 5.55 | 5.87 | 5.35 | 5.60 | 5.60 | - | 4,649,597 |
| Jul 23, 2026 | 5.48 | 5.94 | 5.45 | 5.60 | 5.60 | 3.13% | 8,502,684 |
| Jul 22, 2026 | 5.20 | 6.11 | 5.15 | 5.43 | 5.43 | 6.26% | 13,780,201 |
| Jul 21, 2026 | 5.25 | 5.28 | 5.01 | 5.11 | 5.11 | -1.16% | 2,263,308 |
| Jul 20, 2026 | 5.20 | 5.24 | 5.03 | 5.17 | 5.17 | 0.58% | 333,763 |
| Jul 17, 2026 | 5.22 | 5.29 | 5.05 | 5.14 | 5.14 | -1.53% | 746,388 |
| Jul 16, 2026 | 5.27 | 5.39 | 5.19 | 5.22 | 5.22 | -0.19% | 1,481,227 |
| Jul 15, 2026 | 5.18 | 5.49 | 5.13 | 5.23 | 5.23 | 0.97% | 812,632 |
| Jul 14, 2026 | 5.60 | 5.60 | 5.01 | 5.18 | 5.18 | -7.50% | 1,998,396 |
| Jul 13, 2026 | 5.61 | 5.69 | 5.53 | 5.60 | 5.60 | -1.41% | 758,922 |
| Jul 10, 2026 | 5.69 | 5.87 | 5.60 | 5.68 | 5.68 | 0.35% | 847,218 |
| Jul 9, 2026 | 5.60 | 5.70 | 5.53 | 5.66 | 5.66 | 0.35% | 1,092,528 |
| Jul 8, 2026 | 5.73 | 5.89 | 5.51 | 5.64 | 5.64 | -2.59% | 2,987,674 |
| Jul 7, 2026 | 5.89 | 5.89 | 5.73 | 5.79 | 5.79 | -0.34% | 812,066 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | -0.51% | 1,133,721 |
| Jul 3, 2026 | 5.80 | 5.90 | 5.76 | 5.84 | 5.84 | 1.04% | 1,047,209 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.66 | 5.78 | 5.78 | -1.20% | 1,533,892 |
| Jul 1, 2026 | 5.85 | 5.97 | 5.78 | 5.85 | 5.85 | -0.85% | 1,212,242 |
| Jun 30, 2026 | 5.78 | 5.96 | 5.78 | 5.90 | 5.90 | 2.08% | 1,826,904 |
| Jun 29, 2026 | 5.96 | 5.96 | 5.74 | 5.78 | 5.78 | -2.03% | 1,373,851 |
| Jun 24, 2026 | 5.99 | 6.04 | 5.87 | 5.90 | 5.90 | -0.17% | 2,038,242 |
| Jun 23, 2026 | 5.92 | 6.05 | 5.90 | 5.91 | 5.91 | -0.51% | 795,918 |
| Jun 22, 2026 | 6.15 | 6.15 | 5.91 | 5.94 | 5.94 | -1.49% | 1,368,632 |
| Jun 19, 2026 | 6.37 | 6.37 | 5.95 | 6.03 | 6.03 | -3.05% | 4,061,752 |
| Jun 18, 2026 | 6.24 | 6.38 | 6.02 | 6.22 | 6.22 | 2.30% | 11,961,340 |
| Jun 17, 2026 | 5.86 | 6.25 | 5.86 | 6.08 | 6.08 | 2.53% | 15,210,860 |
| Jun 16, 2026 | 6.00 | 6.05 | 5.91 | 5.93 | 5.93 | -0.50% | 2,486,473 |
| Jun 15, 2026 | 6.05 | 6.07 | 5.86 | 5.96 | 5.96 | 1.53% | 4,030,750 |