kse share rate ubl bank - 24/11/2010 - 04/02/2011

SYMBOL	DATE	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
UBL	04/02/2011	66.88	67.5	66.51	67.24	419,081
UBL	03/02/2011	65.34	67.1	65.2	66.88	953,220
UBL	02/02/2011	65.21	66.4	64.75	65.34	360,554
UBL	01/02/2011	67.35	67.95	64.8	65.21	1,242,490
UBL	31/01/2011	68.8	69.95	67	67.35	936,408
UBL	28/01/2011	68.69	69.24	68.3	68.8	282,405
UBL	27/01/2011	68.66	69.4	68.4	68.69	322,517
UBL	26/01/2011	68.79	69.74	68.2	68.66	1,366,147
UBL	25/01/2011	68.08	69	68.48	68.79	410,563
UBL	24/01/2011	69.06	69.25	68	68.08	451,658
UBL	21/01/2011	68.07	70.39	68.4	69.06	2,783,309
UBL	20/01/2011	68.86	69.07	67.78	68.07	1,849,755
UBL	19/01/2011	69.06	69.8	68.71	68.86	1,159,737
UBL	18/01/2011	69.52	69.99	68.5	69.06	1,855,626
UBL	17/01/2011	69.07	70.1	68.87	69.52	2,350,017
UBL	14/01/2011	69.1	69.98	68.3	69.07	2,481,541
UBL	13/01/2011	67.55	69.39	67.65	69.1	3,411,077
UBL	12/01/2011	66.51	68	66.5	67.55	1,795,803
UBL	11/01/2011	66.63	67.12	65.85	66.51	1,255,901
UBL	10/01/2011	67.15	68.05	66.2	66.63	1,175,382
UBL	07/01/2011	66.53	67.6	66.2	67.15	1,651,016
UBL	06/01/2011	65.99	66.8	66.15	66.53	1,205,505
UBL	05/01/2011	66.61	67.7	65.75	65.99	2,947,076
UBL	04/01/2011	65.59	67.1	65.55	66.61	3,237,772
UBL	03/01/2011	68.23	67.94	65.1	65.59	2,378,598
UBL	31/12/2010	68.02	68.94	67.75	68.23	4,343,484
UBL	30/12/2010	68.19	70.65	67.75	68.02	7,387,711
UBL	29/12/2010	65.05	68.3	65.35	68.19	5,215,671
UBL	28/12/2010	65.88	66.4	64.76	65.05	506,855
UBL	27/12/2010	65.28	66.5	65.42	65.88	1,102,736
UBL	24/12/2010	63.66	65.65	63.02	65.28	1,181,992
UBL	23/12/2010	64.49	64.75	63.2	63.66	673,467
UBL	22/12/2010	65.63	66.29	64	64.49	1,225,960
UBL	21/12/2010	65.5	66.75	65.52	65.63	1,091,501
UBL	20/12/2010	65.11	66.15	65.4	65.5	585,202
UBL	15/12/2010	66.14	66.25	64.9	65.11	757,453
UBL	14/12/2010	66.3	67.39	65.7	66.14	1,093,519
UBL	13/12/2010	64.04	66.74	64.1	66.3	1,724,823
UBL	10/12/2010	64.05	64.5	63.75	64.04	545,563
UBL	09/12/2010	64.55	64.74	63.7	64.05	523,652
UBL	08/12/2010	62.79	64.9	62.7	64.55	1,915,608
UBL	07/12/2010	63	63.15	62.01	62.79	507,858
UBL	06/12/2010	61.96	63.5	62.25	63	2,546,831
UBL	03/12/2010	60.48	62.23	60.5	61.96	5,151,597
UBL	02/12/2010	59.51	60.75	59.6	60.48	1,581,649
UBL	01/12/2010	59.69	60.7	59.15	59.51	1,230,945
UBL	30/11/2010	58.15	59.99	58.26	59.69	2,383,352
UBL	29/11/2010	58.35	58.49	58.03	58.15	103,095
UBL	26/11/2010	58.45	58.99	58	58.35	603,385
UBL	25/11/2010	58.98	59.38	58.3	58.45	522,010
UBL	24/11/2010	59.6	59.85	58.8	58.98	1,304,006

kse share rate ubl bank - 24/11/2010 - 04/02/2011