Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan
· Delayed Price · Currency is PKR 5.47
+0.08 (1.48%)
At close: Dec 5, 2025
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.70 | 5.70 | 5.40 | 5.47 | 5.47 | 1.48% | 261,919 |
| Dec 4, 2025 | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | -0.37% | 134,355 |
| Dec 3, 2025 | 5.50 | 5.50 | 5.35 | 5.41 | 5.41 | -0.37% | 218,720 |
| Dec 2, 2025 | 5.51 | 5.63 | 5.20 | 5.43 | 5.43 | -1.45% | 459,759 |
| Dec 1, 2025 | 5.56 | 5.56 | 5.45 | 5.51 | 5.51 | 1.29% | 676,448 |
| Nov 28, 2025 | 5.60 | 5.73 | 5.38 | 5.44 | 5.44 | -2.86% | 1,781,537 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.45 | 5.60 | 5.60 | 1.82% | 759,351 |
| Nov 26, 2025 | 5.54 | 5.57 | 5.40 | 5.50 | 5.50 | -0.54% | 591,874 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.47 | 5.53 | 5.53 | -2.81% | 1,077,469 |
| Nov 24, 2025 | 5.78 | 5.83 | 5.61 | 5.69 | 5.69 | - | 707,338 |
| Nov 21, 2025 | 5.74 | 5.80 | 5.61 | 5.69 | 5.69 | -0.18% | 950,406 |
| Nov 20, 2025 | 5.91 | 5.91 | 5.61 | 5.70 | 5.70 | -1.89% | 515,282 |
| Nov 19, 2025 | 5.83 | 5.86 | 5.69 | 5.81 | 5.81 | 1.57% | 729,675 |
| Nov 18, 2025 | 5.86 | 5.89 | 5.63 | 5.72 | 5.72 | -1.04% | 788,234 |
| Nov 17, 2025 | 5.72 | 5.85 | 5.58 | 5.78 | 5.78 | 1.58% | 666,208 |
| Nov 14, 2025 | 5.72 | 5.75 | 5.61 | 5.69 | 5.69 | 0.71% | 346,782 |
| Nov 13, 2025 | 5.75 | 5.78 | 5.60 | 5.65 | 5.65 | 0.53% | 945,691 |
| Nov 12, 2025 | 5.68 | 5.74 | 5.36 | 5.62 | 5.62 | 1.08% | 1,283,318 |
| Nov 11, 2025 | 5.99 | 6.00 | 5.51 | 5.56 | 5.56 | -6.55% | 1,843,672 |
| Nov 10, 2025 | 5.76 | 6.07 | 5.60 | 5.95 | 5.95 | 5.31% | 4,260,358 |
| Nov 7, 2025 | 5.69 | 5.80 | 5.57 | 5.65 | 5.65 | 1.62% | 817,865 |
| Nov 6, 2025 | 5.70 | 5.84 | 5.50 | 5.56 | 5.56 | -0.54% | 1,462,910 |
| Nov 5, 2025 | 5.68 | 5.71 | 5.45 | 5.59 | 5.59 | 1.64% | 938,910 |
| Nov 4, 2025 | 5.78 | 5.78 | 5.44 | 5.50 | 5.50 | -1.61% | 1,175,288 |
| Nov 3, 2025 | 5.55 | 5.79 | 5.51 | 5.59 | 5.59 | 0.72% | 1,109,264 |
| Oct 31, 2025 | 5.63 | 5.65 | 5.30 | 5.55 | 5.55 | 2.21% | 1,132,525 |
| Oct 30, 2025 | 5.56 | 5.74 | 5.39 | 5.43 | 5.43 | -2.86% | 1,364,659 |
| Oct 29, 2025 | 5.66 | 5.78 | 5.51 | 5.59 | 5.59 | -1.24% | 924,923 |
| Oct 28, 2025 | 6.07 | 6.07 | 5.60 | 5.66 | 5.66 | -4.07% | 1,894,239 |
| Oct 27, 2025 | 6.18 | 6.18 | 5.88 | 5.90 | 5.90 | -2.80% | 1,822,616 |
| Oct 24, 2025 | 6.48 | 6.48 | 6.00 | 6.07 | 6.07 | -3.80% | 2,796,868 |
| Oct 23, 2025 | 6.21 | 6.65 | 6.21 | 6.31 | 6.31 | 1.61% | 5,759,275 |
| Oct 22, 2025 | 6.19 | 6.29 | 6.02 | 6.21 | 6.21 | 1.80% | 1,169,225 |
| Oct 21, 2025 | 6.13 | 6.28 | 6.07 | 6.10 | 6.10 | -1.13% | 486,939 |
| Oct 20, 2025 | 6.15 | 6.35 | 6.11 | 6.17 | 6.17 | -0.64% | 1,607,456 |
| Oct 17, 2025 | 6.15 | 6.40 | 6.03 | 6.21 | 6.21 | 2.48% | 2,450,249 |
| Oct 16, 2025 | 6.33 | 6.40 | 5.99 | 6.06 | 6.06 | -2.42% | 2,537,020 |
| Oct 15, 2025 | 6.35 | 6.45 | 6.11 | 6.21 | 6.21 | -0.64% | 1,183,812 |
| Oct 14, 2025 | 6.02 | 6.30 | 6.02 | 6.25 | 6.25 | 3.99% | 923,428 |
| Oct 13, 2025 | 6.10 | 6.28 | 5.96 | 6.01 | 6.01 | -3.99% | 1,671,739 |
| Oct 10, 2025 | 6.31 | 6.56 | 6.20 | 6.26 | 6.26 | -1.26% | 2,870,841 |
| Oct 9, 2025 | 6.48 | 6.48 | 6.20 | 6.34 | 6.34 | -0.16% | 1,555,096 |
| Oct 8, 2025 | 6.33 | 6.60 | 6.20 | 6.35 | 6.35 | 0.47% | 2,389,625 |
| Oct 7, 2025 | 6.23 | 6.60 | 6.23 | 6.32 | 6.32 | -0.63% | 2,803,722 |
| Oct 6, 2025 | 6.89 | 6.93 | 6.25 | 6.36 | 6.36 | -6.33% | 4,216,307 |
| Oct 3, 2025 | 7.04 | 7.10 | 6.53 | 6.79 | 6.79 | -1.45% | 3,416,475 |
| Oct 2, 2025 | 7.08 | 7.14 | 6.26 | 6.89 | 6.89 | -0.72% | 8,733,174 |
| Oct 1, 2025 | 7.08 | 7.17 | 6.60 | 6.94 | 6.94 | 0.58% | 12,838,130 |
| Sep 30, 2025 | 6.58 | 6.99 | 6.47 | 6.90 | 6.90 | 7.31% | 15,271,060 |
| Sep 29, 2025 | 6.11 | 6.56 | 5.99 | 6.43 | 6.43 | 7.53% | 8,842,153 |
| Sep 26, 2025 | 6.05 | 6.26 | 5.91 | 5.98 | 5.98 | -2.61% | 3,637,503 |
| Sep 25, 2025 | 6.34 | 6.34 | 6.08 | 6.14 | 6.14 | -1.29% | 1,177,698 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.12 | 6.22 | 6.22 | 0.65% | 2,640,045 |
| Sep 23, 2025 | 6.24 | 6.34 | 6.12 | 6.18 | 6.18 | -0.48% | 2,304,896 |
| Sep 22, 2025 | 6.44 | 6.44 | 6.07 | 6.21 | 6.21 | -1.58% | 3,387,144 |
| Sep 19, 2025 | 6.72 | 6.78 | 6.02 | 6.31 | 6.31 | -5.54% | 11,156,400 |
| Sep 18, 2025 | 6.24 | 6.71 | 6.24 | 6.68 | 6.68 | 7.40% | 18,843,350 |
| Sep 17, 2025 | 6.08 | 6.32 | 5.97 | 6.22 | 6.22 | 3.32% | 6,643,051 |
| Sep 16, 2025 | 6.06 | 6.18 | 5.95 | 6.02 | 6.02 | 0.50% | 6,188,408 |
| Sep 15, 2025 | 5.67 | 6.05 | 5.51 | 5.99 | 5.99 | 7.35% | 8,230,918 |
| Sep 12, 2025 | 5.55 | 5.69 | 5.52 | 5.58 | 5.58 | 0.54% | 1,193,323 |
| Sep 11, 2025 | 5.54 | 5.68 | 5.50 | 5.55 | 5.55 | 0.36% | 1,137,757 |
| Sep 10, 2025 | 5.60 | 5.73 | 5.51 | 5.53 | 5.53 | -1.78% | 1,641,019 |
| Sep 9, 2025 | 5.66 | 5.80 | 5.60 | 5.63 | 5.63 | -0.88% | 1,418,763 |
| Sep 8, 2025 | 5.80 | 5.88 | 5.65 | 5.68 | 5.68 | -1.73% | 1,315,516 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.73 | 5.78 | 5.78 | -0.52% | 1,289,696 |
| Sep 4, 2025 | 5.80 | 6.10 | 5.75 | 5.81 | 5.81 | 0.17% | 3,616,318 |
| Sep 3, 2025 | 5.72 | 5.95 | 5.66 | 5.80 | 5.80 | 2.29% | 5,400,711 |
| 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 |