Wednesday, August 10, 2011

First Equity Modaraba Pakistan Share Price - 24/11/2010 - 10/08/2011

SYMBOL DATE OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
FEM 24/11/2010 1.54 2.37 1.45 1.8 1,258,896
FEM 25/11/2010 1.8 1.95 1.5 1.57 93,642
FEM 26/11/2010 1.57 1.9 1.55 1.72 69,605
FEM 29/11/2010 1.72 1.85 1.61 1.62 110
FEM 30/11/2010 1.62 1.75 1.5 1.6 57,362
FEM 01/12/2010 1.6 1.7 1.68 1.68 5
FEM 02/12/2010 1.68 1.7 1.54 1.58 14,042
FEM 03/12/2010 1.58 1.99 1.55 1.59 269,458
FEM 06/12/2010 1.59 1.7 1.61 1.69 11,055
FEM 07/12/2010 1.69 1.65 1.56 1.62 15,166
FEM 08/12/2010 1.62 1.75 1.5 1.62 38,276
FEM 09/12/2010 1.62 1.85 1.55 1.78 59,044
FEM 10/12/2010 1.78 1.7 1.6 1.63 3,205
FEM 13/12/2010 1.63 1.8 1.61 1.61 11,001
FEM 14/12/2010 1.61 1.79 1.6 1.65 36,487
FEM 15/12/2010 1.65 1.74 1.6 1.7 105,026
FEM 20/12/2010 1.7 1.75 1.74 1.74 501
FEM 21/12/2010 1.74 1.73 1.66 1.69 10,530
FEM 22/12/2010 1.69 1.74 1.62 1.62 1,505
FEM 23/12/2010 1.62 1.75 1.6 1.6 28,025
FEM 24/12/2010 1.6 1.75 1.51 1.68 1,512
FEM 27/12/2010 1.68 1.75 1.51 1.69 35,874
FEM 28/12/2010 1.69 1.75 1.5 1.6 35,016
FEM 29/12/2010 1.6 1.74 1.52 1.55 30,951
FEM 30/12/2010 1.55 1.71 1.6 1.62 22,736
FEM 31/12/2010 1.62 1.68 1.49 1.5 103,310
FEM 03/01/2011 1.5 1.65 1.3 1.37 140,909
FEM 04/01/2011 1.37 1.65 1.62 1.65 49,674
FEM 05/01/2011 1.65 1.67 1.44 1.55 683
FEM 06/01/2011 1.55 1.71 1.57 1.7 64,318
FEM 07/01/2011 1.7 2.14 1.55 2 623,526
FEM 10/01/2011 2 2.15 1.88 1.98 141,809
FEM 11/01/2011 1.98 2.14 1.9 1.97 34,848
FEM 12/01/2011 1.97 2.05 1.9 1.95 14,531
FEM 13/01/2011 1.95 2.08 1.95 2.04 185,328
FEM 14/01/2011 2.04 2.1 1.91 2.04 183,501
FEM 17/01/2011 2.04 2.98 2 2.45 1,326,885
FEM 18/01/2011 2.45 2.65 2.32 2.33 50,703
FEM 19/01/2011 2.33 2.44 2.12 2.15 15,512
FEM 20/01/2011 2.15 2.59 1.96 2.01 153,670
FEM 21/01/2011 2.01 2.45 2.01 2.04 15,164
FEM 24/01/2011 2.04 2.35 1.9 1.9 38,812
FEM 25/01/2011 1.9 2.29 1.92 1.95 8,009
FEM 26/01/2011 1.95 2.15 1.96 1.96 3,610
FEM 27/01/2011 1.96 2.11 1.87 1.91 7,204
FEM 28/01/2011 1.91 2 1.87 1.88 1,222
FEM 31/01/2011 1.88 2.2 1.8 1.88 59,517
FEM 01/02/2011 1.88 2.25 1.99 2 223,770
FEM 02/02/2011 2 1.9 1.88 1.88 4,420
FEM 03/02/2011 1.88 2.2 1.8 1.92 54,597
FEM 04/02/2011 1.92 2.24 1.75 1.85 15,507
FEM 07/02/2011 1.85 2.2 1.85 1.95 6,006
FEM 08/02/2011 1.95 2.1 1.92 1.95 20,714
FEM 09/02/2011 1.95 2 1.95 1.95 22,010
FEM 10/02/2011 1.95 1.87 1.8 1.82 9,998
FEM 11/02/2011 1.82 2.38 1.95 2 13,500
FEM 14/02/2011 2 2.24 1.95 1.98 6,003
FEM 15/02/2011 1.98 2.14 1.86 1.98 59,328
FEM 17/02/2011 1.98 2.11 1.85 1.85 20,856
FEM 18/02/2011 1.85 2.2 1.8 1.92 15,556
FEM 21/02/2011 1.92 2.24 1.75 1.92 7
FEM 22/02/2011 1.92 1.92 1.77 1.77 3,017
FEM 23/02/2011 1.77 1.98 1.7 1.72 8,366
FEM 24/02/2011 1.72 1.99 1.62 1.7 5,069
FEM 25/02/2011 1.7 1.9 1.62 1.9 24,011
FEM 28/02/2011 1.9 2.2 1.62 1.62 505
FEM 01/03/2011 1.62 1.93 1.56 1.67 4,450
FEM 02/03/2011 1.67 1.95 1.75 1.75 53,005
FEM 03/03/2011 1.75 1.87 1.75 1.8 12,505
FEM 04/03/2011 1.8 1.96 1.71 1.72 706
FEM 07/03/2011 1.72 1.9 1.75 1.75 3,200
FEM 08/03/2011 1.75 1.84 1.79 1.8 16,010
FEM 09/03/2011 1.8 1.84 1.71 1.73 38,030
FEM 10/03/2011 1.73 1.87 1.75 1.75 6,513
FEM 11/03/2011 1.75 1.98 1.62 1.75 351
FEM 14/03/2011 1.75 1.99 1.7 1.75 15
FEM 15/03/2011 1.75 1.74 1.74 1.74 1,000
FEM 16/03/2011 1.74 2 1.75 1.75 503
FEM 17/03/2011 1.75 2 1.7 1.75 4,623
FEM 18/03/2011 1.75 2 1.67 1.68 2,607
FEM 21/03/2011 1.68 2.07 1.75 1.75 504
FEM 22/03/2011 1.75 1.95 1.63 1.64 26,505
FEM 24/03/2011 1.64 1.97 1.65 1.64 9
FEM 25/03/2011 1.64 1.97 1.62 1.66 3,696
FEM 28/03/2011 1.66 1.97 1.66 1.66 111
FEM 29/03/2011 1.66 1.95 1.75 1.66 307
FEM 30/03/2011 1.66 1.95 1.66 1.8 12,102
FEM 31/03/2011 1.8 1.89 1.62 1.65 1,555
FEM 01/04/2011 1.65 1.94 1.61 1.61 49,475
FEM 04/04/2011 1.61 1.75 1.67 1.67 25,874
FEM 05/04/2011 1.67 1.96 1.61 1.61 1,006
FEM 06/04/2011 1.61 1.74 1.67 1.67 4,285
FEM 07/04/2011 1.67 1.94 1.62 1.7 43,059
FEM 08/04/2011 1.7 1.9 1.6 1.6 4,107
FEM 11/04/2011 1.6 1.78 1.7 1.7 5,005
FEM 12/04/2011 1.7 1.76 1.76 1.7 5
FEM 13/04/2011 1.7 1.82 1.61 1.7 204
FEM 14/04/2011 1.7 1.89 1.61 1.7 5
FEM 15/04/2011 1.7 2 1.55 1.57 13,791
FEM 18/04/2011 1.57 1.9 1.6 1.6 2,503
FEM 19/04/2011 1.6 1.9 1.57 1.57 8,012
FEM 20/04/2011 1.57 1.7 1.52 1.54 39,050
FEM 21/04/2011 1.54 1.82 1.6 1.61 1,754
FEM 22/04/2011 1.61 1.75 1.52 1.52 8,788
FEM 25/04/2011 1.52 1.8 1.55 1.56 7,000
FEM 26/04/2011 1.56 1.95 1.55 1.56 497
FEM 27/04/2011 1.56 1.9 1.79 1.56 2
FEM 28/04/2011 1.56 1.95 1.79 1.79 10,002
FEM 29/04/2011 1.79 1.87 1.57 1.57 5,228
FEM 02/05/2011 1.57 1.95 1.51 1.51 25,500
FEM 03/05/2011 1.51 1.68 1.66 1.51 4
FEM 04/05/2011 1.51 2.5 1.56 1.57 166,289
FEM 05/05/2011 1.57 1.83 1.6 1.6 5,569
FEM 06/05/2011 1.6 1.84 1.54 1.6 401
FEM 09/05/2011 1.6 1.7 1.55 1.55 4,813
FEM 10/05/2011 1.55 1.7 1.5 1.5 68,002
FEM 11/05/2011 1.5 1.75 1.51 1.51 3,009
FEM 12/05/2011 1.51 1.68 1.65 1.65 40,001
FEM 13/05/2011 1.65 1.6 1.31 1.4 16,008
FEM 16/05/2011 1.4 1.65 1.65 1.4 2
FEM 17/05/2011 1.4 1.54 1.54 1.62 1,004
FEM 18/05/2011 1.62 1.65 1.4 1.6 40,074
FEM 19/05/2011 1.6 1.9 1.22 1.4 14,265
FEM 20/05/2011 1.4 1.75 1.5 1.4 3
FEM 23/05/2011 1.4 1.5 1.5 1.4 1
FEM 24/05/2011 1.4 1.59 1.34 1.5 20,312
FEM 25/05/2011 1.5 1.6 1.34 1.35 1,004
FEM 26/05/2011 1.35 1.58 1.43 1.48 7,084
FEM 27/05/2011 1.48 1.89 1.45 1.5 1,730
FEM 30/05/2011 1.5 1.85 1.51 1.52 5,012
FEM 31/05/2011 1.52 1.74 1.59 1.6 507
FEM 01/06/2011 1.6 1.79 1.5 1.51 27,502
FEM 02/06/2011 1.51 1.75 1.55 1.55 21,012
FEM 03/06/2011 1.55 1.8 1.8 1.55 5
FEM 06/06/2011 1.55 1.85 1.4 1.5 18,904
FEM 07/06/2011 1.5 1.7 1.7 1.5 2
FEM 08/06/2011 1.5 1.7 1.41 1.45 21,011
FEM 09/06/2011 1.45 1.69 1.4 1.41 33,006
FEM 10/06/2011 1.41 1.88 1.65 1.65 5,007
FEM 13/06/2011 1.65 1.8 1.4 1.45 17,354
FEM 14/06/2011 1.45 1.52 1.4 1.49 524
FEM 15/06/2011 1.49 1.6 1.4 1.41 10,015
FEM 16/06/2011 1.41 1.5 1.35 1.48 10,384
FEM 17/06/2011 1.48 1.76 1.41 1.45 1,015
FEM 20/06/2011 1.45 1.78 1.4 1.4 4,402
FEM 21/06/2011 1.4 1.65 1.4 1.4 2,403
FEM 22/06/2011 1.4 1.55 1.55 1.4 5
FEM 23/06/2011 1.4 1.7 1.21 1.25 2,017
FEM 24/06/2011 1.25 1.65 1.18 1.2 668
FEM 27/06/2011 1.2 1.64 1.2 1.26 36,015
FEM 28/06/2011 1.26 1.44 1.2 1.21 12,510
FEM 29/06/2011 1.21 1.49 1.22 1.21 110
FEM 30/06/2011 1.21 1.44 1.22 1.25 3,024
FEM 01/07/2011 1.25 1.5 1.3 1.35 708
FEM 04/07/2011 1.35 1.4 1.23 1.31 824
FEM 05/07/2011 1.31 1.35 1.18 1.27 1,779
FEM 06/07/2011 1.27 1.45 1.39 1.39 3,820
FEM 08/07/2011 1.39 1.4 1.25 1.39 110
FEM 11/07/2011 1.39 1.79 1.1 1.75 12,753
FEM 12/07/2011 1.75 1.55 1.4 1.4 1,504
FEM 13/07/2011 1.4 1.65 1.5 1.5 920
FEM 15/07/2011 1.5 1.74 1.3 1.34 550
FEM 18/07/2011 1.34 1.47 1.18 1.18 3,002
FEM 19/07/2011 1.18 1.49 1.12 1.25 7,204
FEM 20/07/2011 1.25 1.16 1.15 1.15 1,100
FEM 21/07/2011 1.15 1.74 1.2 1.25 21,118
FEM 22/07/2011 1.25 1.59 1.59 1.25 2
FEM 25/07/2011 1.25 1.4 1.19 1.25 2,612
FEM 26/07/2011 1.25 1.4 1.15 1.3 1,522
FEM 27/07/2011 1.3 1.5 1.07 1.18 16,729
FEM 28/07/2011 1.18 1.6 1.1 1.2 1,615
FEM 29/07/2011 1.2 1.4 1.24 1.24 501
FEM 01/08/2011 1.24 1.69 1.1 1.24 401
FEM 02/08/2011 1.24 1.38 1.38 1.24 5
FEM 03/08/2011 1.24 1.39 1.06 1.24 2
FEM 04/08/2011 1.24 1.64 1.3 1.24 202
FEM 05/08/2011 1.24 1.3 1 1 3,279
FEM 08/08/2011 1 1.3 0.91 1.01 21,855
FEM 09/08/2011 1.01 1.28 1.28 1.01 2
FEM 10/08/2011 1.01 1.24 1.24 1.01 102

Share/Bookmark
Posted by Rashid Malik at 11:29 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)