Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan · Delayed Price · Currency is PKR 6.18
-0.10 (-1.59%)
At close: May 12, 2026
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.30 | 6.59 | 6.12 | 6.18 | 6.18 | -1.59% | 4,516,971 |
| May 11, 2026 | 6.28 | 6.41 | 6.19 | 6.28 | 6.28 | - | 3,136,562 |
| May 8, 2026 | 6.30 | 6.46 | 6.19 | 6.28 | 6.28 | -1.10% | 2,762,900 |
| May 7, 2026 | 6.57 | 6.65 | 6.30 | 6.35 | 6.35 | -2.31% | 5,917,499 |
| May 6, 2026 | 6.50 | 6.69 | 6.42 | 6.50 | 6.50 | 3.01% | 7,725,198 |
| May 5, 2026 | 6.25 | 6.50 | 6.22 | 6.31 | 6.31 | -0.94% | 6,784,669 |
| May 4, 2026 | 6.49 | 7.05 | 6.22 | 6.37 | 6.37 | 2.25% | 28,374,320 |
| Apr 30, 2026 | 6.50 | 6.60 | 6.02 | 6.23 | 6.23 | -10.10% | 24,177,080 |
| Apr 29, 2026 | 7.55 | 7.87 | 6.93 | 6.93 | 6.93 | -12.61% | 37,355,310 |
| Apr 28, 2026 | 9.00 | 9.59 | 7.93 | 7.93 | 7.93 | -11.20% | 92,442,980 |
| Apr 27, 2026 | 7.51 | 8.93 | 7.51 | 8.93 | 8.93 | 12.61% | 53,100,330 |
| Apr 24, 2026 | 8.11 | 8.44 | 7.30 | 7.93 | 7.93 | 2.59% | 72,531,220 |
| Apr 23, 2026 | 6.70 | 7.73 | 6.31 | 7.73 | 7.73 | 14.86% | 58,862,390 |
| Apr 22, 2026 | 6.01 | 6.73 | 5.65 | 6.73 | 6.73 | 17.45% | 54,713,010 |
| Apr 21, 2026 | 4.82 | 5.73 | 4.75 | 5.73 | 5.73 | 21.14% | 17,145,200 |
| Apr 20, 2026 | 4.71 | 4.83 | 4.55 | 4.73 | 4.73 | 0.42% | 1,880,076 |
| Apr 17, 2026 | 4.68 | 4.83 | 4.65 | 4.71 | 4.71 | -0.21% | 1,413,154 |
| Apr 16, 2026 | 4.76 | 4.87 | 4.51 | 4.72 | 4.72 | 2.83% | 3,849,413 |
| Apr 15, 2026 | 4.45 | 4.71 | 4.21 | 4.59 | 4.59 | 5.28% | 3,632,325 |
| Apr 14, 2026 | 4.30 | 4.42 | 4.21 | 4.36 | 4.36 | 3.56% | 649,271 |
| Apr 13, 2026 | 4.26 | 4.46 | 4.02 | 4.21 | 4.21 | -10.43% | 1,188,186 |
| Apr 10, 2026 | 4.43 | 4.89 | 4.35 | 4.70 | 4.70 | 8.80% | 5,643,951 |
| Apr 9, 2026 | 4.52 | 4.60 | 4.22 | 4.32 | 4.32 | -4.42% | 748,341 |
| Apr 8, 2026 | 4.25 | 4.58 | 4.20 | 4.52 | 4.52 | 11.88% | 1,543,018 |
| Apr 7, 2026 | 4.09 | 4.09 | 4.01 | 4.04 | 4.04 | -0.74% | 112,156 |
| Apr 6, 2026 | 4.11 | 4.11 | 3.99 | 4.07 | 4.07 | 2.26% | 211,911 |
| Apr 3, 2026 | 3.91 | 4.10 | 3.90 | 3.98 | 3.98 | -0.50% | 366,593 |
| Apr 2, 2026 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | -2.68% | 149,411 |
| Apr 1, 2026 | 3.99 | 4.21 | 3.98 | 4.11 | 4.11 | 5.12% | 328,066 |
| Mar 31, 2026 | 3.90 | 3.99 | 3.81 | 3.91 | 3.91 | 2.89% | 132,340 |
| Mar 30, 2026 | 4.01 | 4.13 | 3.56 | 3.80 | 3.80 | -5.71% | 416,834 |
| Mar 27, 2026 | 4.15 | 4.20 | 4.00 | 4.03 | 4.03 | -1.23% | 302,992 |
| Mar 26, 2026 | 4.29 | 4.29 | 4.07 | 4.08 | 4.08 | -4.90% | 522,900 |
| Mar 25, 2026 | 4.15 | 4.38 | 4.10 | 4.29 | 4.29 | 4.13% | 935,334 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.10 | 4.12 | 4.12 | -1.90% | 277,075 |
| Mar 19, 2026 | 4.14 | 4.24 | 4.05 | 4.20 | 4.20 | 1.20% | 72,396 |
| Mar 18, 2026 | 4.12 | 4.29 | 4.11 | 4.15 | 4.15 | 0.73% | 195,975 |
| Mar 17, 2026 | 4.33 | 4.33 | 4.11 | 4.12 | 4.12 | -1.90% | 76,069 |
| Mar 16, 2026 | 4.28 | 4.44 | 4.05 | 4.20 | 4.20 | -1.64% | 653,556 |
| Mar 13, 2026 | 3.81 | 4.35 | 3.81 | 4.27 | 4.27 | 10.62% | 783,757 |
| Mar 12, 2026 | 3.89 | 3.95 | 3.80 | 3.86 | 3.86 | -0.77% | 136,600 |
| Mar 11, 2026 | 4.12 | 4.12 | 3.86 | 3.89 | 3.89 | 0.52% | 469,190 |
| Mar 10, 2026 | 3.70 | 4.25 | 3.70 | 3.87 | 3.87 | 11.53% | 815,922 |
| Mar 9, 2026 | 3.75 | 3.75 | 3.40 | 3.47 | 3.47 | -13.68% | 984,276 |
| Mar 6, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 0.75% | 137,145 |
| Mar 5, 2026 | 3.80 | 4.06 | 3.80 | 3.99 | 3.99 | 3.91% | 316,531 |
| Mar 4, 2026 | 3.74 | 3.92 | 3.60 | 3.84 | 3.84 | 4.63% | 228,874 |
| Mar 3, 2026 | 3.33 | 3.89 | 3.33 | 3.67 | 3.67 | 10.21% | 478,932 |
| Mar 2, 2026 | 3.45 | 3.95 | 3.19 | 3.33 | 3.33 | -20.53% | 716,350 |
| Feb 27, 2026 | 4.00 | 4.27 | 4.00 | 4.19 | 4.19 | 0.48% | 109,034 |