Yousaf Weaving Mills Limited (PSX:YOUW)
Pakistan
· Delayed Price · Currency is PKR 4.020
+0.030 (0.75%)
At close: Mar 6, 2026
Yousaf Weaving Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 4.30 | 4.36 | 3.90 | 4.17 | 4.17 | -2.11% | 859,090 |
| Feb 25, 2026 | 4.39 | 4.50 | 4.25 | 4.26 | 4.26 | -2.74% | 424,572 |
| Feb 24, 2026 | 4.78 | 4.80 | 4.10 | 4.38 | 4.38 | -4.78% | 623,002 |
| Feb 23, 2026 | 4.60 | 4.98 | 4.52 | 4.60 | 4.60 | -4.17% | 211,865 |
| Feb 20, 2026 | 4.89 | 4.93 | 4.61 | 4.80 | 4.80 | 0.21% | 171,698 |
| 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 |
| Dec 9, 2025 | 5.97 | 5.97 | 5.60 | 5.64 | 5.64 | -1.74% | 1,086,803 |
| Dec 8, 2025 | 5.41 | 5.94 | 5.41 | 5.74 | 5.74 | 4.94% | 3,025,974 |
| 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 |