share price ravi textile pakistan - 24/11/2010 - 12/08/2011

SYMBOL	DATE	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
RAVT	12/08/2011	0.87	0.99	0.78	0.88	118,764
RAVT	11/08/2011	0.83	0.87	0.75	0.87	546
RAVT	10/08/2011	0.82	0.87	0.8	0.83	10,572
RAVT	09/08/2011	0.77	0.9	0.7	0.82	116,772
RAVT	08/08/2011	0.88	1.85	0.31	0.77	22,000
RAVT	05/08/2011	0.91	0.9	0.56	0.88	18,295
RAVT	04/08/2011	0.9	0.95	0.8	0.91	25,053
RAVT	03/08/2011	0.89	0.99	0.75	0.9	59,816
RAVT	02/08/2011	0.9	0.94	0.8	0.89	3,515
RAVT	01/08/2011	0.8	0.93	0.71	0.9	17,188
RAVT	29/07/2011	0.89	1.19	0.6	0.8	24,327
RAVT	28/07/2011	0.94	0.97	0.36	0.89	28,402
RAVT	27/07/2011	0.93	1.01	0.82	0.94	41,825
RAVT	26/07/2011	0.95	0.96	0.85	0.93	1,515
RAVT	25/07/2011	0.95	0.95	0.86	0.95	40
RAVT	22/07/2011	0.96	0.97	0.92	0.95	100,026
RAVT	21/07/2011	0.95	0.96	0.85	0.96	13,087
RAVT	20/07/2011	0.96	0.99	0.8	0.95	16,239
RAVT	19/07/2011	0.9	0.99	0.87	0.96	1,783
RAVT	18/07/2011	0.96	0.98	0.8	0.9	21,263
RAVT	15/07/2011	0.99	1	0.8	0.96	53,770
RAVT	14/07/2011	0.96	1.04	0.9	0.99	26,127
RAVT	13/07/2011	0.92	0.99	0.89	0.96	80,277
RAVT	12/07/2011	1.24	1.05	0.88	0.92	12,802
RAVT	11/07/2011	1.24	0.99	0.9	1.24	7
RAVT	08/07/2011	0.95	1.3	0.9	1.24	525
RAVT	07/07/2011	0.98	0.99	0.84	0.95	29,564
RAVT	05/07/2011	0.98	1.05	0.89	0.98	6,504
RAVT	04/07/2011	0.98	0.94	0.78	0.98	271
RAVT	01/07/2011	0.88	0.98	0.8	0.98	503
RAVT	30/06/2011	0.92	1	0.81	0.88	14,391
RAVT	29/06/2011	0.95	0.95	0.6	0.92	43,516
RAVT	28/06/2011	0.99	0.98	0.86	0.95	88,057
RAVT	27/06/2011	1	1.01	0.95	0.99	3,105
RAVT	24/06/2011	0.98	1.03	0.95	1	5,546
RAVT	23/06/2011	0.98	1.06	0.91	0.98	8,230
RAVT	22/06/2011	1.03	1.01	0.92	0.98	20,115
RAVT	21/06/2011	1	1.16	0.89	1.03	54,962
RAVT	20/06/2011	1	1.19	0.86	1	1,869
RAVT	17/06/2011	1	1.09	0.7	1	7,024
RAVT	16/06/2011	1	1.01	0.95	1	3
RAVT	15/06/2011	1	1.01	0.92	1	3
RAVT	14/06/2011	0.87	1.06	0.91	1	30,266
RAVT	13/06/2011	0.94	1.13	0.83	0.87	26,059
RAVT	10/06/2011	0.95	1.09	0.92	0.94	1,632
RAVT	09/06/2011	1	1.09	0.9	0.95	8,264
RAVT	08/06/2011	1.08	1.09	1	1	18,654
RAVT	07/06/2011	1.06	1.12	0.97	1.08	6,598
RAVT	06/06/2011	1.12	1.08	0.99	1.06	2,517
RAVT	03/06/2011	1.03	1.18	0.93	1.12	116,541
RAVT	02/06/2011	1	1.2	0.96	1.03	38,116
RAVT	01/06/2011	1.04	1.09	0.9	1	32,363
RAVT	31/05/2011	1.04	1.1	0.91	1.04	363
RAVT	30/05/2011	1	1.09	0.88	1.04	138,677
RAVT	27/05/2011	0.97	1.02	0.72	1	62,104
RAVT	26/05/2011	0.93	1.03	0.86	0.97	15,173
RAVT	25/05/2011	0.93	0.85	0.85	0.93	2
RAVT	24/05/2011	0.97	1.03	0.76	0.93	16,131
RAVT	23/05/2011	0.97	0.98	0.8	0.97	10,921
RAVT	20/05/2011	0.94	0.97	0.71	0.97	5,319
RAVT	19/05/2011	0.98	0.95	0.53	0.94	6,187
RAVT	18/05/2011	0.99	1	0.84	0.98	3,518
RAVT	17/05/2011	0.99	1	0.84	0.99	3,175
RAVT	16/05/2011	1	1.03	0.81	0.99	2,939
RAVT	13/05/2011	0.98	1.07	0.85	1	687
RAVT	12/05/2011	0.9	1.05	0.86	0.98	2,540
RAVT	11/05/2011	1.01	1.05	0.87	0.9	27,691
RAVT	10/05/2011	0.98	1.05	0.86	1.01	29,670
RAVT	09/05/2011	0.89	1.05	0.81	0.98	57,730
RAVT	06/05/2011	0.94	0.92	0.82	0.89	4,841
RAVT	05/05/2011	0.81	0.96	0.8	0.94	48,245
RAVT	04/05/2011	0.8	0.89	0.8	0.81	53,885
RAVT	03/05/2011	0.82	0.93	0.75	0.8	30,610
RAVT	02/05/2011	0.92	0.97	0.8	0.82	53,356
RAVT	29/04/2011	0.88	0.99	0.85	0.92	4,221
RAVT	28/04/2011	0.94	1	0.7	0.88	67,227
RAVT	27/04/2011	0.96	1	0.86	0.94	18,553
RAVT	26/04/2011	0.98	0.98	0.87	0.96	27,184
RAVT	25/04/2011	0.97	1	0.92	0.98	14,545
RAVT	22/04/2011	0.94	1.48	0.9	0.97	11,242
RAVT	21/04/2011	0.96	1.04	0.87	0.94	88,223
RAVT	20/04/2011	1.09	1.09	0.9	0.96	205,512
RAVT	19/04/2011	1.08	1.2	1	1.09	51,352
RAVT	18/04/2011	1.14	1.23	0.93	1.08	51,442
RAVT	15/04/2011	1.02	1.74	1	1.14	20,514
RAVT	14/04/2011	1.07	1.2	0.9	1.02	23,778
RAVT	13/04/2011	1.14	1.2	1.03	1.07	22,452
RAVT	12/04/2011	1.12	1.45	1	1.14	7,027
RAVT	11/04/2011	1.08	1.24	1.08	1.12	1,607
RAVT	08/04/2011	1.13	1.22	1.08	1.08	61,018
RAVT	07/04/2011	1.18	1.25	1.01	1.13	18,098
RAVT	06/04/2011	1.09	1.23	1.09	1.18	5,364
RAVT	05/04/2011	1.15	1.25	1.01	1.09	86,107
RAVT	04/04/2011	1.01	1.2	1	1.15	31,697
RAVT	01/04/2011	0.96	1.2	0.95	1.01	68,440
RAVT	31/03/2011	1	1	0.91	0.96	77,918
RAVT	30/03/2011	1	1.01	0.92	1	23,153
RAVT	29/03/2011	1.01	1.1	0.94	1	10,749
RAVT	28/03/2011	1.01	1.19	0.99	1.01	30,508
RAVT	25/03/2011	1.02	1.15	0.6	1.01	32,247
RAVT	24/03/2011	1.02	1.24	1.15	1.02	2
RAVT	22/03/2011	0.97	1.04	0.95	1.02	13,166
RAVT	21/03/2011	1.03	1.2	0.97	0.97	2,905
RAVT	18/03/2011	1.02	1.23	0.54	1.03	1,108
RAVT	17/03/2011	1	1.15	0.98	1.02	14,567
RAVT	16/03/2011	1	1.1	0.99	1	10,108
RAVT	15/03/2011	1.08	1.08	0.4	1	52,003
RAVT	14/03/2011	1.12	1.28	1.03	1.08	3,016
RAVT	11/03/2011	1.13	1.18	0.91	1.12	13,032
RAVT	10/03/2011	1.1	1.28	1.02	1.13	20,374
RAVT	09/03/2011	1.1	1.21	0.99	1.1	189
RAVT	08/03/2011	1.01	1.1	1	1.1	33,107
RAVT	07/03/2011	1.15	1.25	0.95	1.01	77,400
RAVT	04/03/2011	1.1	1.22	1.05	1.15	26,687
RAVT	03/03/2011	1.06	1.12	1.05	1.1	56,160
RAVT	02/03/2011	1.06	1.07	1.05	1.06	11,218
RAVT	01/03/2011	1.19	1.16	1.02	1.06	67,671
RAVT	28/02/2011	1.01	1.25	0.97	1.19	32,251
RAVT	25/02/2011	1.02	1.1	0.91	1.01	143,846
RAVT	24/02/2011	1.05	1.15	1.02	1.02	26,792
RAVT	23/02/2011	1.09	1.29	1	1.05	249,675
RAVT	22/02/2011	1.05	1.2	1.06	1.09	23,490
RAVT	21/02/2011	1.13	1.24	1.02	1.05	169,049
RAVT	18/02/2011	1.17	1.25	1.1	1.13	113,533
RAVT	17/02/2011	1.22	1.25	1	1.17	196,643
RAVT	15/02/2011	1.24	1.36	1.19	1.22	109,164
RAVT	14/02/2011	1.27	1.38	1.24	1.24	1,098
RAVT	11/02/2011	1.28	1.44	1.21	1.27	31,843
RAVT	10/02/2011	1.24	1.37	1.21	1.28	56,077
RAVT	09/02/2011	1.38	1.38	1.21	1.24	114,887
RAVT	08/02/2011	1.35	1.46	1.31	1.38	20,917
RAVT	07/02/2011	1.35	1.4	1.3	1.35	47,561
RAVT	04/02/2011	1.34	1.44	1.35	1.35	7,918
RAVT	03/02/2011	1.32	1.47	0.65	1.34	12,031
RAVT	02/02/2011	1.42	1.4	1.3	1.32	40,002
RAVT	01/02/2011	1.36	1.44	1.3	1.42	21,147
RAVT	31/01/2011	1.39	1.58	1.32	1.36	27,548
RAVT	28/01/2011	1.37	1.44	1.38	1.39	6,540
RAVT	27/01/2011	1.43	1.48	1.32	1.37	13,173
RAVT	26/01/2011	1.41	1.47	1.4	1.43	15,210
RAVT	25/01/2011	1.36	1.48	1.36	1.41	1,614
RAVT	24/01/2011	1.39	1.4	1.3	1.36	176,216
RAVT	21/01/2011	1.4	1.5	1.3	1.39	61,005
RAVT	20/01/2011	1.48	1.59	1.38	1.4	324,354
RAVT	19/01/2011	1.43	1.5	1.43	1.48	3,605
RAVT	18/01/2011	1.54	1.61	1.41	1.43	181,033
RAVT	17/01/2011	1.53	1.7	1.41	1.54	546,223
RAVT	14/01/2011	1.49	1.6	1.45	1.53	273,964
RAVT	13/01/2011	1.5	1.5	1.35	1.49	8,030
RAVT	12/01/2011	1.5	1.5	1.44	1.5	3,120
RAVT	11/01/2011	1.54	1.55	1.45	1.5	189,603
RAVT	10/01/2011	1.53	1.57	1.42	1.54	14,019
RAVT	07/01/2011	1.5	1.62	1.43	1.53	8,409
RAVT	06/01/2011	1.45	1.65	1.26	1.5	233,014
RAVT	05/01/2011	1.4	1.47	1.4	1.45	34,527
RAVT	04/01/2011	1.45	1.5	1.4	1.4	167,599
RAVT	03/01/2011	1.51	1.48	1.4	1.45	16,227
RAVT	31/12/2010	1.41	1.59	1.37	1.51	15,530
RAVT	30/12/2010	1.44	1.6	1.39	1.41	202,678
RAVT	29/12/2010	1.52	1.7	1.4	1.44	542,278
RAVT	28/12/2010	1.54	1.77	1.47	1.52	30,415
RAVT	27/12/2010	1.56	1.71	1.52	1.54	51,440
RAVT	24/12/2010	1.65	1.8	1.54	1.56	28,090
RAVT	23/12/2010	1.71	1.76	1.6	1.65	5,114
RAVT	22/12/2010	1.6	1.79	1.55	1.71	180,588
RAVT	21/12/2010	1.6	1.78	1.56	1.6	53,571
RAVT	20/12/2010	1.66	1.7	1.56	1.6	39,732
RAVT	15/12/2010	1.63	1.77	1.62	1.66	1,285
RAVT	14/12/2010	1.74	1.84	1.6	1.63	88,443
RAVT	13/12/2010	1.76	1.9	1.72	1.74	276,410
RAVT	10/12/2010	1.57	1.98	1.5	1.76	1,001,949
RAVT	09/12/2010	1.6	1.64	1.51	1.57	84,426
RAVT	08/12/2010	1.64	1.66	1.56	1.6	102,179
RAVT	07/12/2010	1.52	1.66	1.5	1.64	214,331
RAVT	06/12/2010	1.34	1.58	1.35	1.52	688,959
RAVT	03/12/2010	1.5	1.49	1.29	1.34	532,415
RAVT	02/12/2010	1.55	1.6	1.44	1.5	129,176
RAVT	01/12/2010	1.56	1.64	1.54	1.55	37,012
RAVT	30/11/2010	1.5	1.68	1.44	1.56	153,357
RAVT	29/11/2010	1.52	1.52	1.45	1.5	13,926
RAVT	26/11/2010	1.54	1.54	1.5	1.52	30,203
RAVT	25/11/2010	1.54	1.58	1.42	1.54	9,719
RAVT	24/11/2010	1.54	1.58	1.5	1.54	34,257

share price ravi textile pakistan - 24/11/2010 - 12/08/2011