KSE Pervez Securities share price - 24/11/2010 - 04/02/2011

SYMBOL	DATE	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
PASL	04/02/2011	1.91	1.95	1.84	1.88	36,983
PASL	03/02/2011	1.86	1.95	1.85	1.91	89,261
PASL	02/02/2011	1.9	1.91	1.85	1.86	104,380
PASL	01/02/2011	1.9	1.96	1.85	1.9	21,783
PASL	31/01/2011	1.91	2.04	1.85	1.9	97,904
PASL	28/01/2011	1.94	1.99	1.9	1.91	41,484
PASL	27/01/2011	1.93	2	1.87	1.94	69,170
PASL	26/01/2011	2.08	2.11	1.9	1.93	179,200
PASL	25/01/2011	2.05	2.17	2.02	2.08	61,290
PASL	24/01/2011	2.03	2.17	2.02	2.05	153,728
PASL	21/01/2011	2.05	2.13	2.01	2.03	80,654
PASL	20/01/2011	2.06	2.16	2.01	2.05	155,426
PASL	19/01/2011	2.09	2.16	2.02	2.06	63,617
PASL	18/01/2011	2.15	2.2	2.05	2.09	151,856
PASL	17/01/2011	1.97	2.2	1.95	2.15	567,001
PASL	14/01/2011	1.98	2.1	1.85	1.97	808,442
PASL	13/01/2011	1.93	2.07	1.9	1.98	56,735
PASL	12/01/2011	1.99	2.1	1.9	1.93	159,762
PASL	11/01/2011	2.05	2.09	1.96	1.99	207,613
PASL	10/01/2011	2.08	2.19	2.01	2.05	74,846
PASL	07/01/2011	2.04	2.13	2	2.08	27,075
PASL	06/01/2011	2.02	2.14	2	2.04	65,826
PASL	05/01/2011	2.08	2.19	2.01	2.02	21,020
PASL	04/01/2011	2.05	2.23	2	2.08	219,495
PASL	03/01/2011	2.14	2.18	1.91	2.05	155,938
PASL	31/12/2010	2.15	2.24	2.06	2.14	150,453
PASL	30/12/2010	2.12	2.2	2.11	2.15	30,429
PASL	29/12/2010	2.13	2.22	2.11	2.12	51,039
PASL	28/12/2010	2.17	2.25	2.1	2.13	84,432
PASL	27/12/2010	2.25	2.28	2.15	2.17	344,212
PASL	24/12/2010	2.29	2.39	2.22	2.25	126,033
PASL	23/12/2010	2.4	2.44	2.27	2.29	28,558
PASL	22/12/2010	2.36	2.45	2.24	2.4	119,421
PASL	21/12/2010	2.34	2.5	2.3	2.36	432,722
PASL	20/12/2010	2.21	2.39	2.16	2.34	178,542
PASL	15/12/2010	2.18	2.34	2.15	2.21	91,738
PASL	14/12/2010	2.26	2.31	2.17	2.18	71,901
PASL	13/12/2010	2.29	2.34	2.2	2.26	105,138
PASL	10/12/2010	2.2	2.35	2.21	2.29	171,681
PASL	09/12/2010	2.18	2.3	2.15	2.2	106,471
PASL	08/12/2010	2.21	2.31	2.16	2.18	100,298
PASL	07/12/2010	2.24	2.4	2.18	2.21	89,723
PASL	06/12/2010	2.32	2.4	2.21	2.24	80,773
PASL	03/12/2010	2.23	2.5	2.23	2.32	374,143
PASL	02/12/2010	2.17	2.3	2.15	2.23	120,316
PASL	01/12/2010	2.21	2.29	2.16	2.17	59,625
PASL	30/11/2010	2.25	2.3	2.15	2.21	139,057
PASL	29/11/2010	2.29	2.3	2.15	2.25	101,903
PASL	26/11/2010	2.3	2.34	2.22	2.29	75,767
PASL	25/11/2010	2.23	2.38	2.21	2.3	15,717
PASL	24/11/2010	2.36	2.43	2.2	2.23	150,057

KSE Pervez Securities share price - 24/11/2010 - 04/02/2011