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

faysal bank share price 2011