2012 Grameen Phone Stock Prices- Jan to April

Date Open High Low Close Avg. Price Volume

4/30/2012 213.00 217.80 212.30 214.70 215.05 938000
4/29/2012 220.20 220.20 212.20 213.20 216.20 1381800
4/26/2012 222.00 224.40 219.40 220.20 221.90 1709800
4/25/2012 224.90 226.30 219.90 221.20 223.10 1999600
4/24/2012 224.00 228.00 222.20 223.30 225.10 2565600
4/23/2012 216.10 223.70 216.10 221.50 219.90 2384400
4/22/2012 214.10 217.30 212.70 214.90 215.00 1074600
4/19/2012 220.00 220.50 212.30 214.00 216.40 1489800
4/18/2012 214.00 221.90 213.00 217.90 217.45 2048400
4/17/2012 213.00 214.80 209.60 211.30 212.20 2045800
4/16/2012 216.00 217.80 209.00 212.10 213.40 2373800
4/15/2012 219.70 221.50 214.40 216.10 217.95 2312400
4/12/2012 209.90 218.00 209.50 216.70 213.75 2389000
4/11/2012 204.50 209.70 204.50 208.70 207.10 2006000
4/10/2012 196.90 205.90 196.90 202.60 201.40 3771200
4/9/2012 195.50 196.80 190.00 195.90 193.40 1530800
4/8/2012 192.90 195.40 192.00 194.20 193.70 1342000
4/5/2012 187.00 192.40 183.60 190.80 188.00 1041400
4/4/2012 190.90 191.00 185.00 185.50 188.00 916400
4/3/2012 194.00 195.00 187.10 189.00 191.05 1091600
4/2/2012 198.00 199.30 192.30 192.80 195.80 839400
4/1/2012 191.00 197.90 191.00 196.00 194.45 1525600
3/29/2012 194.40 196.00 189.30 191.70 192.65 2815000
3/28/2012 185.00 194.00 184.20 193.40 189.10 2068400
3/27/2012 185.60 185.80 181.60 184.30 183.70 1584000
3/25/2012 179.80 186.60 179.80 184.30 183.20 1405600
3/22/2012 172.00 179.40 172.00 178.90 175.70 1283600
3/21/2012 172.50 175.30 171.70 172.40 173.50 1531400
3/20/2012 175.00 176.50 172.30 172.80 174.40 1012200
3/19/2012 170.50 175.00 168.30 174.70 171.65 1151200
3/18/2012 165.80 171.90 165.80 170.10 168.85 1076400
3/15/2012 161.80 165.80 161.00 164.10 163.40 1130200
3/14/2012 159.00 161.30 157.60 160.60 159.45 1266800
3/13/2012 156.90 159.30 156.00 158.60 157.65 557600
3/12/2012 155.90 156.30 154.30 155.80 155.30 403400
3/11/2012 154.00 155.50 153.70 155.00 154.60 358800
3/8/2012 152.00 155.30 150.70 154.80 153.00 510000
3/7/2012 153.40 153.40 151.10 151.40 152.25 256000
3/6/2012 150.40 154.00 150.20 153.40 152.10 356600
3/5/2012 157.80 157.80 151.00 151.40 154.40 683200
3/4/2012 157.00 157.00 155.50 156.20 156.25 420400
3/1/2012 160.90 161.80 156.20 156.50 159.00 504000
2/29/2012 155.20 160.80 154.60 160.10 157.70 1384800
2/28/2012 155.10 156.00 154.30 155.80 155.15 907200
2/27/2012 156.40 156.90 153.00 154.40 154.95 856600
2/26/2012 153.30 156.20 153.30 155.60 154.75 1039400
2/23/2012 149.00 153.40 149.00 152.40 151.20 758200
2/22/2012 148.50 148.90 147.00 148.20 147.95 585800
2/20/2012 149.00 150.00 147.20 147.40 148.60 1453000
2/16/2012 153.60 155.00 152.20 153.30 153.60 1063200
2/15/2012 153.60 155.00 152.80 153.90 153.90 621600
2/14/2012 158.00 158.80 154.40 154.90 156.60 759400
2/13/2012 154.30 156.20 152.30 154.20 154.25 1456000
2/12/2012 153.00 156.50 151.70 154.40 154.10 829200
2/9/2012 147.00 154.00 145.60 153.10 149.80 1134000
2/8/2012 153.00 153.00 144.80 147.10 148.90 1896000
2/7/2012 155.20 163.00 153.00 161.70 158.00 1149800
2/6/2012 157.00 157.70 151.10 152.10 154.40 1014000
2/2/2012 153.00 155.90 150.70 154.00 153.30 669000
2/1/2012 152.20 153.20 150.50 151.10 151.85 955000
1/31/2012 161.00 161.90 153.80 155.50 157.85 724000
1/30/2012 150.20 160.50 149.10 157.50 154.80 664000
1/29/2012 160.00 160.00 149.80 150.40 154.90 910000
1/26/2012 160.90 162.00 156.50 157.70 159.25 448400
1/25/2012 155.40 160.50 150.00 158.90 155.25 736400
1/24/2012 162.60 163.20 156.40 157.00 159.80 607800
1/23/2012 163.10 163.90 158.20 161.00 161.05 733000
1/22/2012 170.50 170.50 162.00 163.00 166.25 681400
1/19/2012 166.90 168.90 165.00 168.10 166.95 915400
1/18/2012 171.90 171.90 159.00 163.60 165.45 643600
1/16/2012 171.90 171.90 165.70 166.50 168.80 823000
1/15/2012 174.00 175.00 171.90 172.30 173.45 642600
1/12/2012 178.50 179.00 174.30 174.70 176.65 756400
1/11/2012 173.80 178.00 172.00 176.50 175.00 931800
1/10/2012 176.00 178.40 171.60 172.50 175.00 1194800
1/9/2012 180.90 181.60 174.80 175.60 178.20 1539000
1/8/2012 176.00 182.00 176.00 180.40 179.00 1433800
1/5/2012 178.00 178.50 175.90 176.70 177.20 1004200
1/4/2012 175.00 178.70 173.50 177.30 176.10 1572800
1/3/2012 174.90 176.00 173.50 174.10 174.75 1023600
1/2/2012 172.40 176.00 172.00 173.80 174.00 1421000
1/1/2012 164.40 172.00 163.90 171.10 167.95 1338800
Volume Analysis (4 Months)
Total Volume 98430200
Average Daily Volume 1200368
Maximum per day 3771200
Minimum per day 256000

Price Analysis (4 Months)

Maximum Stock Price 228.00
Minimum Stock Price 144.80
Maximum Opening Stock Price 224.90
Maximum Closing Stock Price 223.30
Maximum Stock Price Day Volume 2565600

2012 Grameen Phone Stock Prices- Jan to April

240.00

220.00

200.00
Stock Price

180.00

160.00

140.00

120.00
1/1/2012 2/1/2012 3/1/2012 4/1/2012
Time
pril

/2012
2012 Grameen Phone Stock Prices- Jan to April
Date Open High Low Close Avg. price Volume
1/1/2012 164.4 172 163.9 171.1 167.95 1338800
1/2/2012 172.4 176 172 173.8 174 1421000
1/3/2012 174.9 176 173.5 174.1 174.75 1023600
1/4/2012 175 178.7 173.5 177.3 176.1 1572800
1/5/2012 178 178.5 175.9 176.7 177.2 1004200
1/8/2012 176 182 176 180.4 179 1433800
1/9/2012 180.9 181.6 174.8 175.6 178.2 1539000
1/10/2012 176 178.4 171.6 172.5 175 1194800
1/11/2012 173.8 178 172 176.5 175 931800
1/12/2012 178.5 179 174.3 174.7 176.65 756400
1/15/2012 174 175 171.9 172.3 173.45 642600
1/16/2012 171.9 171.9 165.7 166.5 168.8 823000
1/18/2012 171.9 171.9 159 163.6 165.45 643600
1/19/2012 166.9 168.9 165 168.1 166.95 915400
1/22/2012 170.5 170.5 162 163 166.25 681400
1/23/2012 163.1 163.9 158.2 161 161.05 733000
1/24/2012 162.6 163.2 156.4 157 159.8 607800
1/25/2012 155.4 160.5 150 158.9 155.25 736400
1/26/2012 160.9 162 156.5 157.7 159.25 448400
1/29/2012 160 160 149.8 150.4 154.9 910000
1/30/2012 150.2 160.5 149.1 157.5 154.8 664000
1/31/2012 161 161.9 153.8 155.5 157.85 724000
2/1/2012 152.2 153.2 150.5 151.1 151.85 955000
2/2/2012 153 155.9 150.7 154 153.3 669000
2/6/2012 157 157.7 151.1 152.1 154.4 1014000
2/7/2012 155.2 163 153 161.7 158 1149800
2/8/2012 153 153 144.8 147.1 148.9 1896000
2/9/2012 147 154 145.6 153.1 149.8 1134000
2/12/2012 153 156.5 151.7 154.4 154.1 829200
2/13/2012 154.3 156.2 152.3 154.2 154.25 1456000
2/14/2012 158 158.8 154.4 154.9 156.6 759400
2/15/2012 153.6 155 152.8 153.9 153.9 621600
2/16/2012 153.6 155 152.2 153.3 153.6 1063200
2/20/2012 149 150 147.2 147.4 148.6 1453000
2/22/2012 148.5 148.9 147 148.2 147.95 585800
2/23/2012 149 153.4 149 152.4 151.2 758200
2/26/2012 153.3 156.2 153.3 155.6 154.75 1039400
2/27/2012 156.4 156.9 153 154.4 154.95 856600
2/28/2012 155.1 156 154.3 155.8 155.15 907200
2/29/2012 155.2 160.8 154.6 160.1 157.7 1384800
3/1/2012 160.9 161.8 156.2 156.5 159 504000
3/4/2012 157 157 155.5 156.2 156.25 420400
3/5/2012 157.8 157.8 151 151.4 154.4 683200
 3/6/2012 150.4 154 150.2 153.4 152.1 356600
3/7/2012 153.4 153.4 151.1 151.4 152.25 256000
3/8/2012 152 155.3 150.7 154.8 153 510000
3/11/2012 154 155.5 153.7 155 154.6 358800
3/12/2012 155.9 156.3 154.3 155.8 155.3 403400
3/13/2012 156.9 159.3 156 158.6 157.65 557600
3/14/2012 159 161.3 157.6 160.6 159.45 1266800
3/15/2012 161.8 165.8 161 164.1 163.4 1130200
3/18/2012 165.8 171.9 165.8 170.1 168.85 1076400
3/19/2012 170.5 175 168.3 174.7 171.65 1151200
3/20/2012 175 176.5 172.3 172.8 174.4 1012200
3/21/2012 172.5 175.3 171.7 172.4 173.5 1531400
3/22/2012 172 179.4 172 178.9 175.7 1283600
3/25/2012 179.8 186.6 179.8 184.3 183.2 1405600
3/27/2012 185.6 185.8 181.6 184.3 183.7 1584000
3/28/2012 185 194 184.2 193.4 189.1 2068400
3/29/2012 194.4 196 189.3 191.7 192.65 2815000
4/1/2012 191 197.9 191 196 194.45 1525600
4/2/2012 198 199.3 192.3 192.8 195.8 839400
4/3/2012 194 195 187.1 189 191.05 1091600
4/4/2012 190.9 191 185 185.5 188 916400
4/5/2012 187 192.4 183.6 190.8 188 1041400
4/8/2012 192.9 195.4 192 194.2 193.7 1342000
4/9/2012 195.5 196.8 190 195.9 193.4 1530800
4/10/2012 196.9 205.9 196.9 202.6 201.4 3771200
4/11/2012 204.5 209.7 204.5 208.7 207.1 2006000
4/12/2012 209.9 218 209.5 216.7 213.75 2389000
4/15/2012 219.7 221.5 214.4 216.1 217.95 2312400
4/16/2012 216 217.8 209 212.1 213.4 2373800
4/17/2012 213 214.8 209.6 211.3 212.2 2045800
4/18/2012 214 221.9 213 217.9 217.45 2048400
4/19/2012 220 220.5 212.3 214 216.4 1489800
4/22/2012 214.1 217.3 212.7 214.9 215 1074600
4/23/2012 216.1 223.7 216.1 221.5 219.9 2384400
4/24/2012 224 228 222.2 223.3 225.1 2565600
4/25/2012 224.9 226.3 219.9 221.2 223.1 1999600
4/26/2012 222 224.4 219.4 220.2 221.9 1709800
4/29/2012 220.2 220.2 212.2 213.2 216.2 1381800
4/30/2012 213 217.8 212.3 214.7 215.05 938000
Volume Analysis (4 Month)
Total 98430200
Average 1200368
Maximun/day 3771200
Minimum/day 256000

Price Analysis (4 Months)

Max daily 228
Min daily 144.8
Max opening 224.9
Max Closing 223.3
Volume at the "Max daily" day 2565600

2012 Grameen Phone Stock Prices- Jan to April

90

80

70

60
Stock price

50

40

30

20

10

0
1/1/2012 2/1/2012 3/1/2012 4/1/2012

Time