Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 4.640
+0.060 (1.31%)
At close: Oct 9, 2026
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.70 | 4.75 | 4.58 | 4.64 | 4.64 | 1.31% | 1,596,147 |
| Oct 8, 2026 | 4.80 | 4.82 | 4.53 | 4.58 | 4.58 | -4.58% | 2,148,658 |
| Oct 7, 2026 | 4.76 | 4.94 | 4.76 | 4.80 | 4.80 | -0.83% | 1,693,352 |
| Oct 6, 2026 | 4.85 | 5.00 | 4.77 | 4.84 | 4.84 | 0.83% | 1,707,471 |
| Oct 5, 2026 | 5.00 | 5.03 | 4.75 | 4.80 | 4.80 | -4.57% | 779,760 |
| Oct 2, 2026 | 5.25 | 5.25 | 4.99 | 5.03 | 5.03 | -2.71% | 2,204,823 |
| Oct 1, 2026 | 5.37 | 5.55 | 5.12 | 5.17 | 5.17 | -2.45% | 12,384,305 |
| Sep 30, 2026 | 4.96 | 5.47 | 4.83 | 5.30 | 5.30 | 7.72% | 12,308,441 |
| Sep 29, 2026 | 4.82 | 4.98 | 4.82 | 4.92 | 4.92 | 1.03% | 110,405 |
| Sep 28, 2026 | 4.82 | 5.03 | 4.82 | 4.87 | 4.87 | -1.42% | 490,385 |
| Sep 25, 2026 | 5.03 | 5.03 | 4.81 | 4.94 | 4.94 | 0.82% | 358,206 |
| Sep 24, 2026 | 5.02 | 5.10 | 4.87 | 4.90 | 4.90 | -2.39% | 692,866 |
| Sep 23, 2026 | 5.15 | 5.15 | 4.90 | 5.02 | 5.02 | -1.38% | 1,212,190 |
| Sep 22, 2026 | 5.27 | 5.27 | 5.05 | 5.09 | 5.09 | -2.86% | 1,326,247 |
| Sep 21, 2026 | 5.00 | 5.29 | 4.91 | 5.24 | 5.24 | 5.22% | 2,970,287 |
| Sep 18, 2026 | 4.89 | 5.06 | 4.70 | 4.98 | 4.98 | 4.62% | 2,370,731 |
| Sep 17, 2026 | 4.64 | 4.88 | 4.64 | 4.76 | 4.76 | 2.59% | 919,737 |
| Sep 16, 2026 | 4.56 | 4.75 | 4.56 | 4.64 | 4.64 | -0.64% | 203,020 |
| Sep 15, 2026 | 4.62 | 4.72 | 4.56 | 4.67 | 4.67 | 1.52% | 363,829 |
| Sep 14, 2026 | 4.80 | 4.90 | 4.56 | 4.60 | 4.60 | -3.56% | 831,028 |
| Sep 11, 2026 | 4.75 | 4.83 | 4.52 | 4.77 | 4.77 | -0.21% | 555,843 |
| Sep 10, 2026 | 5.01 | 5.04 | 4.70 | 4.78 | 4.78 | -4.02% | 856,574 |
| Sep 9, 2026 | 5.01 | 5.16 | 4.95 | 4.98 | 4.98 | -1.39% | 1,504,754 |
| Sep 8, 2026 | 5.29 | 5.29 | 5.02 | 5.05 | 5.05 | -2.13% | 1,374,020 |
| Sep 7, 2026 | 5.21 | 5.44 | 5.10 | 5.16 | 5.16 | 0.39% | 4,148,776 |
| Sep 4, 2026 | 5.21 | 5.22 | 5.08 | 5.14 | 5.14 | -0.58% | 547,425 |
| Sep 3, 2026 | 5.10 | 5.18 | 5.08 | 5.17 | 5.17 | 1.97% | 533,048 |
| Sep 2, 2026 | 5.10 | 5.19 | 5.05 | 5.07 | 5.07 | -1.17% | 254,317 |
| Sep 1, 2026 | 5.19 | 5.22 | 5.10 | 5.13 | 5.13 | -0.19% | 339,947 |
| Aug 31, 2026 | 5.15 | 5.34 | 5.10 | 5.14 | 5.14 | -0.19% | 2,378,517 |
| Aug 28, 2026 | 5.20 | 5.20 | 5.11 | 5.15 | 5.15 | -0.58% | 930,579 |
| 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 |