Friday, August 12, 2011

faysal bank share price 2011

SYMBOL DATE OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
FABL 03/01/2011 15.59 15.49 14.75 15.07 286,699
FABL 04/01/2011 15.07 15.84 15.2 15.51 465,291
FABL 05/01/2011 15.51 15.85 15.25 15.34 455,987
FABL 06/01/2011 15.34 15.59 15.27 15.32 306,354
FABL 07/01/2011 15.32 15.55 15.17 15.24 172,913
FABL 10/01/2011 15.24 15.5 15.05 15.13 134,970
FABL 11/01/2011 15.13 15.4 14.85 14.87 218,031
FABL 12/01/2011 14.87 15 14.7 14.77 147,138
FABL 13/01/2011 14.77 15 14.45 14.85 607,043
FABL 14/01/2011 14.85 15.3 14.6 15.15 614,810
FABL 17/01/2011 15.15 16.14 15.05 15.95 1,737,492
FABL 18/01/2011 15.95 16.4 15.61 15.69 1,231,881
FABL 19/01/2011 15.69 15.99 15.51 15.71 290,907
FABL 20/01/2011 15.71 15.98 15.4 15.43 138,372
FABL 21/01/2011 15.43 15.7 15.4 15.45 102,578
FABL 24/01/2011 15.45 15.74 15.16 15.38 41,126
FABL 25/01/2011 15.38 15.4 15.1 15.16 340,785
FABL 26/01/2011 15.16 15.3 15 15.08 142,938
FABL 27/01/2011 15.08 15.15 15 15.09 61,483
FABL 28/01/2011 15.09 15.68 14.8 15.05 46,953
FABL 31/01/2011 15.05 15.45 14.94 14.97 164,735
FABL 01/02/2011 14.97 15.23 13.97 14.14 578,008
FABL 02/02/2011 14.14 14.25 13.55 13.7 754,851
FABL 03/02/2011 13.7 14.35 13.7 14.34 156,140
FABL 04/02/2011 14.34 14.59 14.25 14.27 58,781
FABL 07/02/2011 14.27 14.7 14.09 14.39 37,642
FABL 08/02/2011 14.39 14.5 14.15 14.25 42,671
FABL 09/02/2011 14.25 14.38 14.15 14.21 30,588
FABL 10/02/2011 14.21 14.31 14.05 14.11 24,243
FABL 11/02/2011 14.11 14.5 13.5 13.74 95,158
FABL 14/02/2011 13.74 13.97 13.67 13.83 20,605
FABL 15/02/2011 13.83 14.22 13.75 13.86 27,783
FABL 17/02/2011 13.86 13.82 13.57 13.61 11,922
FABL 18/02/2011 13.61 13.95 13.5 13.6 22,427
FABL 21/02/2011 13.6 14 13.25 13.39 125,008
FABL 22/02/2011 13.39 13.5 12.39 12.39 600,749
FABL 23/02/2011 12.39 12.2 11.39 11.39 427,238
FABL 24/02/2011 11.39 11.74 11 11.29 243,368
FABL 25/02/2011 11.29 11.36 10.69 10.94 72,963
FABL 28/02/2011 10.94 11.49 10.8 10.89 135,796
FABL 01/03/2011 10.89 11.89 11 11.8 282,476
FABL 02/03/2011 11.8 12.8 11.96 12.79 582,392
FABL 03/03/2011 12.79 12.99 12.55 12.84 256,683
FABL 04/03/2011 12.84 13.84 12.5 13.84 343,116
FABL 07/03/2011 13.84 14.44 13.21 13.68 294,922
FABL 08/03/2011 13.68 13.9 13.4 13.57 59,967
FABL 09/03/2011 13.57 13.9 13.42 13.48 80,655
FABL 10/03/2011 13.48 13.46 13.06 13.16 38,525
FABL 11/03/2011 13.16 13.4 12.81 13.31 52,218
FABL 14/03/2011 13.31 13.9 13 13.31 25,866
FABL 15/03/2011 13.31 13.4 12.85 12.94 161,502
FABL 16/03/2011 12.94 13.49 12.8 12.86 76,634
FABL 17/03/2011 12.86 13 12.85 12.91 78,674
FABL 18/03/2011 12.91 12.98 12.61 12.68 43,719
FABL 21/03/2011 12.68 12.7 12.3 12.52 56,112
FABL 22/03/2011 12.52 13.2 12.4 13.02 845,502
FABL 24/03/2011 13.02 13 12.25 12.39 820,044
FABL 25/03/2011 12.39 12.49 12.1 12.22 23,074
FABL 28/03/2011 12.22 12.42 11.41 12.18 153,542
FABL 29/03/2011 12.18 12.5 12.17 12.45 231,031
FABL 30/03/2011 12.45 12.4 11.45 11.5 287,047
FABL 31/03/2011 11.5 11.55 10.65 10.84 362,646
FABL 01/04/2011 10.84 11.22 10.8 11.1 52,248
FABL 04/04/2011 11.1 11.34 11.15 11.18 50,962
FABL 05/04/2011 11.18 11.3 10.8 11.1 89,165
FABL 06/04/2011 11.1 11.39 11.05 11.18 321,104
FABL 07/04/2011 11.18 11.3 11.05 11.23 76,915
FABL 08/04/2011 11.23 11.3 11.1 11.16 63,812
FABL 11/04/2011 11.16 11.15 10.83 10.87 139,662
FABL 12/04/2011 10.87 10.8 10.45 10.54 133,278
FABL 13/04/2011 10.54 10.84 10.35 10.5 115,926
FABL 14/04/2011 10.5 10.74 10.3 10.35 59,365
FABL 15/04/2011 10.35 10.4 10 10.15 130,843
FABL 18/04/2011 10.15 10.45 10.06 10.12 123,251
FABL 19/04/2011 10.12 10.39 10 10.17 14,800
FABL 20/04/2011 10.17 10.2 10 10.08 119,598
FABL 21/04/2011 10.08 10.35 10.05 10.08 93,170
FABL 22/04/2011 10.08 10.3 10.05 10.12 85,415
FABL 25/04/2011 10.12 10.37 10 10.07 59,270
FABL 26/04/2011 10.07 10.04 9.9 9.96 49,822
FABL 27/04/2011 9.96 10.1 10 10 51,725
FABL 28/04/2011 10 10.22 9.9 9.91 41,444
FABL 29/04/2011 9.91 10.16 9.73 9.94 28,052
FABL 02/05/2011 9.94 9.95 9.75 9.85 34,904
FABL 03/05/2011 9.85 9.9 9.65 9.73 27,176
FABL 04/05/2011 9.73 10.09 9 9.1 107,278
FABL 05/05/2011 9.1 9.6 9.11 9.33 80,639
FABL 06/05/2011 9.33 9.65 9.33 9.59 49,125
FABL 09/05/2011 9.59 9.97 9.6 9.82 36,033
FABL 10/05/2011 9.82 9.99 9.36 9.85 15,209
FABL 11/05/2011 9.85 9.98 9.72 9.75 87,660
FABL 12/05/2011 9.75 9.89 9.5 9.78 119,225
FABL 13/05/2011 9.78 9.94 9.66 9.7 10,524
FABL 16/05/2011 9.7 9.9 9.45 9.57 18,042
FABL 17/05/2011 9.57 9.87 9.3 9.5 54,353
FABL 18/05/2011 9.5 9.78 9.45 9.5 94,306
FABL 19/05/2011 9.5 9.7 9.25 9.28 204,150
FABL 20/05/2011 9.28 9.49 9.03 9.26 117,940
FABL 23/05/2011 9.26 9.64 9.18 9.2 54,915
FABL 24/05/2011 9.2 9.99 9.3 9.75 360,507
FABL 25/05/2011 9.75 10.27 9.75 10.06 293,854
FABL 26/05/2011 10.06 10.3 9.9 9.98 191,635
FABL 27/05/2011 9.98 10 9.74 9.85 65,085
FABL 30/05/2011 9.85 10.5 9.85 10.05 527,484
FABL 31/05/2011 10.05 10.3 9.89 9.9 189,786
FABL 01/06/2011 9.9 10.29 9.93 9.96 42,184
FABL 02/06/2011 9.96 10.24 9.82 9.9 142,534
FABL 03/06/2011 9.9 10.15 9.8 9.99 23,081
FABL 06/06/2011 9.99 10.16 9.9 10 70,453
FABL 07/06/2011 10 10.15 9.91 9.94 85,449
FABL 08/06/2011 9.94 10.19 9.92 9.98 30,834
FABL 09/06/2011 9.98 10.15 9.93 9.94 25,456
FABL 10/06/2011 9.94 10.1 9.9 10.09 246,800
FABL 13/06/2011 10.09 10.1 9.85 9.95 17,445
FABL 14/06/2011 9.95 10.09 9.94 9.94 9,255
FABL 15/06/2011 9.94 10.08 9.9 9.95 49,043
FABL 16/06/2011 9.95 10.06 9.9 9.94 42,368
FABL 17/06/2011 9.94 9.99 9.7 9.75 214,786
FABL 20/06/2011 9.75 9.91 9.5 9.53 121,342
FABL 21/06/2011 9.53 9.85 9.14 9.24 335,257
FABL 22/06/2011 9.24 9.47 9 9.02 289,995
FABL 23/06/2011 9.02 9.34 9.2 9.26 33,257
FABL 24/06/2011 9.26 9.39 9.1 9.27 93,652
FABL 27/06/2011 9.27 9.39 9.11 9.25 37,015
FABL 28/06/2011 9.25 9.3 9 9.25 63,966
FABL 29/06/2011 9.25 9.34 9.22 9.24 39,823
FABL 30/06/2011 9.24 9.55 9.15 9.26 35,356
FABL 01/07/2011 9.26 9.48 9.2 9.2 24,969
FABL 04/07/2011 9.2 9.34 9 9.27 33,253
FABL 05/07/2011 9.27 9.7 9.3 9.58 78,759
FABL 06/07/2011 9.58 9.72 9.4 9.55 112,669
FABL 07/07/2011 9.55 9.77 9.3 9.59 19,011
FABL 08/07/2011 9.59 9.63 9.4 9.6 14,755
FABL 11/07/2011 9.6 9.69 9.35 9.62 23,626
FABL 12/07/2011 9.62 9.7 9.5 9.51 59,892
FABL 13/07/2011 9.51 9.68 9.42 9.49 2,468
FABL 14/07/2011 9.49 9.5 9.27 9.5 26,022
FABL 15/07/2011 9.5 9.8 9.35 9.5 60,690
FABL 18/07/2011 9.5 9.7 9.4 9.43 15,612
FABL 19/07/2011 9.43 9.7 9.4 9.47 101,181
FABL 20/07/2011 9.47 9.75 9.5 9.58 41,492
FABL 21/07/2011 9.58 10.58 9.8 10.5 1,025,329
FABL 22/07/2011 10.5 10.73 10.25 10.37 85,981
FABL 25/07/2011 10.37 10.7 10 10.09 260,321
FABL 26/07/2011 10.09 10.38 9.84 9.87 40,475
FABL 27/07/2011 9.87 10.34 9.82 9.9 130,640
FABL 28/07/2011 9.9 10.2 9.74 9.76 86,495
FABL 29/07/2011 9.76 10.24 9.55 9.94 21,047
FABL 01/08/2011 9.94 10.1 9.5 9.65 390,699
FABL 02/08/2011 9.65 9.98 9.6 9.73 313,623
FABL 03/08/2011 9.73 9.94 9.4 9.63 227,932
FABL 04/08/2011 9.63 9.7 9.41 9.5 14,799
FABL 05/08/2011 9.5 9.5 8.7 9.02 167,165
FABL 08/08/2011 9.02 9.55 8.6 9.55 164,245
FABL 09/08/2011 9.55 9.7 9 9.34 228,496
FABL 10/08/2011 9.34 9.99 9.14 9.54 137,372
FABL 11/08/2011 9.54 9.75 9.2 9.31 62,973
FABL 12/08/2011 9.31 9.73 9.35 9.36 9,484

Share/Bookmark

No comments:

Post a Comment