hbl share price - 24/11/2010 - 04/02/2011

SYMBOL	DATE	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
HBL	04/02/2011	124.03	124.85	123	124.37	311,317
HBL	03/02/2011	124.71	125.9	123.8	124.03	119,391
HBL	02/02/2011	122.33	125.34	120.75	124.71	416,363
HBL	01/02/2011	123.04	124.25	121.5	122.33	156,405
HBL	31/01/2011	123.82	126.45	122	123.04	502,164
HBL	28/01/2011	123.62	124.96	123	123.82	192,270
HBL	27/01/2011	122.16	125.1	123.1	123.62	523,617
HBL	26/01/2011	123.5	124.01	122	122.16	202,293
HBL	25/01/2011	123.58	124.85	123.4	123.5	70,998
HBL	24/01/2011	123.8	124.65	123.3	123.58	28,629
HBL	21/01/2011	123.03	125.25	123	123.8	73,781
HBL	20/01/2011	124.49	125.25	122.83	123.03	54,899
HBL	19/01/2011	125.58	127.12	124.1	124.49	158,779
HBL	18/01/2011	126.79	127.44	125.45	125.58	75,393
HBL	17/01/2011	126.7	128	126.34	126.79	195,832
HBL	14/01/2011	127.6	128.48	126.45	126.7	278,339
HBL	13/01/2011	127.87	128.97	126.25	127.6	156,709
HBL	12/01/2011	123.01	128.9	123.89	127.87	788,687
HBL	11/01/2011	123.56	124.5	122.75	123.01	329,849
HBL	10/01/2011	124.99	126.8	123	123.56	166,214
HBL	07/01/2011	124.98	126.06	124.69	124.99	376,749
HBL	06/01/2011	124.93	125.89	123.75	124.98	773,913
HBL	05/01/2011	121.87	126.45	121.4	124.93	1,506,848
HBL	04/01/2011	119.49	122.3	119.5	121.87	627,959
HBL	03/01/2011	121.94	121	116.8	119.49	510,969
HBL	31/12/2010	124.74	125.29	121.5	121.94	697,308
HBL	30/12/2010	119.06	125.01	118.62	124.74	1,836,162
HBL	29/12/2010	117.3	119.98	116.51	119.06	544,723
HBL	28/12/2010	118.03	118.4	116.3	117.3	145,013
HBL	27/12/2010	116.41	118.5	116.4	118.03	136,648
HBL	24/12/2010	115.86	116.7	114.01	116.41	71,800
HBL	23/12/2010	117.04	117.7	115.5	115.86	73,741
HBL	22/12/2010	117.85	118	115.99	117.04	402,898
HBL	21/12/2010	120.03	120.6	117.5	117.85	718,651
HBL	20/12/2010	119.56	121.9	119.81	120.03	200,868
HBL	15/12/2010	117.75	121.99	117	119.56	1,078,538
HBL	14/12/2010	115.96	118.2	114.25	117.75	472,503
HBL	13/12/2010	117.44	117.76	115.7	115.96	166,994
HBL	10/12/2010	115.37	118.99	114	117.44	797,537
HBL	09/12/2010	116.23	116.9	114.5	115.37	217,257
HBL	08/12/2010	112.76	117	112.99	116.23	839,176
HBL	07/12/2010	114.13	114.3	112.13	112.76	154,012
HBL	06/12/2010	113.42	115.95	113.5	114.13	420,721
HBL	03/12/2010	108.03	113.43	108.07	113.42	949,966
HBL	02/12/2010	106.12	108.45	106.37	108.03	167,824
HBL	01/12/2010	106.11	107.4	106	106.12	176,061
HBL	30/11/2010	104.05	106.5	103.25	106.11	105,077
HBL	29/11/2010	104.22	105.35	103.3	104.05	22,723
HBL	26/11/2010	103.97	105.25	102.55	104.22	54,220
HBL	25/11/2010	105.51	106.2	103.71	103.97	172,805
HBL	24/11/2010	107.12	107.5	105.1	105.51	82,108

hbl share price - 24/11/2010 - 04/02/2011