Stock Market Index Information
Login for more data (stock fundamentals, 52-week range, volume chart, stockholding chart, portfolio and alerts, and fewer ads). Signups are free!
Monday, January 05 2009 — KMI-30
| State | Suspended | Advances | 194 | Current | 7,067.21 |
|---|---|---|---|---|---|
| Volume | 210,111,000 | Declines | 75 | High | 7,097.33 |
| Value | 4,438,251,816.00 | Unchanged | 0 | Low | 6,832.44 |
| Trades | 57,620 | Total | 269 | Change | 234.77 |
Monday, January 05 2009 — KSE-100
| State | Suspended | Advances | 194 | Current | 5,917.90 |
|---|---|---|---|---|---|
| Volume | 210,111,000 | Declines | 75 | High | 5,955.03 |
| Value | 4,438,251,816.00 | Unchanged | 0 | Low | 5,784.29 |
| Trades | 57,620 | Total | 269 | Change | 124.33 |
Monday, January 05 2009 — LSE-25
| State | Suspended | Advances | 55 | Current | 1,528.35 |
|---|---|---|---|---|---|
| Volume | 16,524,400 | Declines | 9 | High | 0.00 |
| Value | 256,934,870.00 | Unchanged | 52 | Low | 0.00 |
| Trades | 7,128 | Total | 116 | Change | 49.07 |
Monday, January 05 2009 — KSE-ALL
| State | Suspended | Advances | 194 | Current | 4,453.64 |
|---|---|---|---|---|---|
| Volume | 210,111,000 | Declines | 75 | High | 4,480.91 |
| Value | 4,438,251,816.00 | Unchanged | 0 | Low | 4,358.65 |
| Trades | 57,620 | Total | 269 | Change | 99.95 |
Monday, January 05 2009 — KSE-30
| State | Suspended | Advances | 194 | Current | 5,439.77 |
|---|---|---|---|---|---|
| Volume | 210,111,000 | Declines | 75 | High | 5,506.72 |
| Value | 4,438,251,816.00 | Unchanged | 0 | Low | 5,275.60 |
| Trades | 57,620 | Total | 269 | Change | 98.55 |
Friday, January 02 2009 — KSE-100
| State | Suspended | Advances | 166 | Current | 5,793.56 |
|---|---|---|---|---|---|
| Volume | 210,762,920 | Declines | 71 | High | 5,858.59 |
| Value | 4,604,990,830.00 | Unchanged | 4 | Low | 5,670.89 |
| Trades | 59,478 | Total | 241 | Change | 40.38 |
Friday, January 02 2009 — LSE-25
| State | Suspended | Advances | 43 | Current | 1,479.28 |
|---|---|---|---|---|---|
| Volume | 11,802,000 | Declines | 13 | High | 0.00 |
| Value | 185,310,546.00 | Unchanged | 45 | Low | 0.00 |
| Trades | 5,924 | Total | 101 | Change | 28.71 |
Friday, January 02 2009 — KMI-30
| State | Suspended | Advances | 166 | Current | 6,832.44 |
|---|---|---|---|---|---|
| Volume | 210,762,920 | Declines | 71 | High | 6,894.87 |
| Value | 4,604,990,830.00 | Unchanged | 4 | Low | 6,623.36 |
| Trades | 59,478 | Total | 241 | Change | 170.86 |
Friday, January 02 2009 — KSE-30
| State | Suspended | Advances | 166 | Current | 5,341.22 |
|---|---|---|---|---|---|
| Volume | 210,762,920 | Declines | 71 | High | 5,406.20 |
| Value | 4,604,990,830.00 | Unchanged | 4 | Low | 5,257.03 |
| Trades | 59,478 | Total | 241 | Change | -0.75 |
Friday, January 02 2009 — KSE-ALL
| State | Suspended | Advances | 166 | Current | 4,362.69 |
|---|---|---|---|---|---|
| Volume | 210,762,920 | Declines | 71 | High | 4,404.28 |
| Value | 4,604,990,830.00 | Unchanged | 4 | Low | 4,274.95 |
| Trades | 59,478 | Total | 241 | Change | 34.93 |
Thursday, January 01 2009 — KSE-30
| State | Suspended | Advances | 106 | Current | 5,341.97 |
|---|---|---|---|---|---|
| Volume | 75,434,400 | Declines | 114 | High | 5,485.33 |
| Value | 860,941,766.00 | Unchanged | 10 | Low | 5,320.13 |
| Trades | 23,813 | Total | 230 | Change | -143.36 |
Thursday, January 01 2009 — LSE-25
| State | Suspended | Advances | 27 | Current | 1,464.43 |
|---|---|---|---|---|---|
| Volume | 3,815,700 | Declines | 23 | High | 0.00 |
| Value | 41,649,000.00 | Unchanged | 52 | Low | 0.00 |
| Trades | 1,918 | Total | 102 | Change | -27.51 |
Thursday, January 01 2009 — KSE-100
| State | Suspended | Advances | 106 | Current | 5,753.18 |
|---|---|---|---|---|---|
| Volume | 75,434,400 | Declines | 114 | High | 5,865.01 |
| Value | 860,941,766.00 | Unchanged | 10 | Low | 5,726.03 |
| Trades | 23,813 | Total | 230 | Change | -111.83 |
Thursday, January 01 2009 — KSE-ALL
| State | Suspended | Advances | 106 | Current | 4,327.76 |
|---|---|---|---|---|---|
| Volume | 75,434,400 | Declines | 114 | High | 4,400.76 |
| Value | 860,941,766.00 | Unchanged | 10 | Low | 4,307.26 |
| Trades | 23,813 | Total | 230 | Change | -73.00 |
Thursday, January 01 2009 — KMI-30
| State | Suspended | Advances | 106 | Current | 6,661.58 |
|---|---|---|---|---|---|
| Volume | 75,434,400 | Declines | 114 | High | 6,703.46 |
| Value | 860,941,766.00 | Unchanged | 10 | Low | 6,567.31 |
| Trades | 23,813 | Total | 230 | Change | -41.88 |
Wednesday, December 31 2008 — LSE-25
| State | Suspended | Advances | 23 | Current | 1,525.17 |
|---|---|---|---|---|---|
| Volume | 3,390,900 | Declines | 27 | High | 0.00 |
| Value | 32,380,109.00 | Unchanged | 54 | Low | 0.00 |
| Trades | 1,524 | Total | 104 | Change | -42.93 |
Wednesday, December 31 2008 — KMI-30
| State | Suspended | Advances | 83 | Current | 6,703.46 |
|---|---|---|---|---|---|
| Volume | 78,682,720 | Declines | 105 | High | 6,895.88 |
| Value | 1,139,445,900.60 | Unchanged | 7 | Low | 6,674.59 |
| Trades | 19,087 | Total | 195 | Change | -191.37 |
Wednesday, December 31 2008 — KSE-30
| State | Suspended | Advances | 83 | Current | 5,485.33 |
|---|---|---|---|---|---|
| Volume | 78,682,720 | Declines | 105 | High | 5,701.89 |
| Value | 1,139,445,900.60 | Unchanged | 7 | Low | 5,485.33 |
| Trades | 19,087 | Total | 195 | Change | -216.56 |
Wednesday, December 31 2008 — KSE-ALL
| State | Suspended | Advances | 83 | Current | 4,400.76 |
|---|---|---|---|---|---|
| Volume | 78,682,720 | Declines | 105 | High | 4,509.40 |
| Value | 1,139,445,900.60 | Unchanged | 7 | Low | 4,400.76 |
| Trades | 19,087 | Total | 195 | Change | -108.64 |
Wednesday, December 31 2008 — KSE-100
| State | Suspended | Advances | 83 | Current | 5,865.01 |
|---|---|---|---|---|---|
| Volume | 78,682,720 | Declines | 105 | High | 6,037.38 |
| Value | 1,139,445,900.60 | Unchanged | 7 | Low | 5,865.01 |
| Trades | 19,087 | Total | 195 | Change | -172.37 |
Tuesday, December 30 2008 — KMI-30
| State | Suspended | Advances | 26 | Current | 6,894.83 |
|---|---|---|---|---|---|
| Volume | 118,657,940 | Declines | 173 | High | 7,250.78 |
| Value | 616,126,596.80 | Unchanged | 4 | Low | 6,892.26 |
| Trades | 18,538 | Total | 203 | Change | -355.95 |
Tuesday, December 30 2008 — KSE-100
| State | Suspended | Advances | 26 | Current | 6,037.38 |
|---|---|---|---|---|---|
| Volume | 118,657,940 | Declines | 173 | High | 6,297.42 |
| Value | 616,126,596.80 | Unchanged | 4 | Low | 6,037.38 |
| Trades | 18,538 | Total | 203 | Change | -257.29 |
Tuesday, December 30 2008 — LSE-25
| State | Suspended | Advances | 2 | Current | 1,588.02 |
|---|---|---|---|---|---|
| Volume | 5,470,400 | Declines | 40 | High | 0.00 |
| Value | 26,906,425.00 | Unchanged | 63 | Low | 0.00 |
| Trades | 1,694 | Total | 105 | Change | -64.06 |
Tuesday, December 30 2008 — KSE-ALL
| State | Suspended | Advances | 26 | Current | 4,509.40 |
|---|---|---|---|---|---|
| Volume | 118,657,940 | Declines | 173 | High | 4,691.83 |
| Value | 616,126,596.80 | Unchanged | 4 | Low | 4,509.40 |
| Trades | 18,538 | Total | 203 | Change | -180.68 |
Tuesday, December 30 2008 — KSE-30
| State | Suspended | Advances | 26 | Current | 5,701.89 |
|---|---|---|---|---|---|
| Volume | 118,657,940 | Declines | 173 | High | 6,014.39 |
| Value | 616,126,596.80 | Unchanged | 4 | Low | 5,701.89 |
| Trades | 18,538 | Total | 203 | Change | -312.50 |
Monday, December 29 2008 — KSE-ALL
| State | Suspended | Advances | 83 | Current | 4,690.08 |
|---|---|---|---|---|---|
| Volume | 61,406,300 | Declines | 113 | High | 4,815.13 |
| Value | 809,620,641.00 | Unchanged | 5 | Low | 4,690.08 |
| Trades | 18,853 | Total | 201 | Change | -125.05 |
Monday, December 29 2008 — LSE-25
| State | Suspended | Advances | 20 | Current | 1,668.39 |
|---|---|---|---|---|---|
| Volume | 4,607,200 | Declines | 34 | High | 0.00 |
| Value | 37,353,544.00 | Unchanged | 47 | Low | 0.00 |
| Trades | 1,846 | Total | 101 | Change | -57.12 |
Monday, December 29 2008 — KSE-100
| State | Suspended | Advances | 83 | Current | 6,294.67 |
|---|---|---|---|---|---|
| Volume | 61,406,300 | Declines | 113 | High | 6,487.52 |
| Value | 809,620,641.00 | Unchanged | 5 | Low | 6,294.67 |
| Trades | 18,853 | Total | 201 | Change | -192.85 |
Monday, December 29 2008 — KMI-30
| State | Suspended | Advances | 83 | Current | 7,250.78 |
|---|---|---|---|---|---|
| Volume | 61,406,300 | Declines | 113 | High | 7,502.69 |
| Value | 809,620,641.00 | Unchanged | 5 | Low | 7,243.63 |
| Trades | 18,853 | Total | 201 | Change | -251.91 |
Monday, December 29 2008 — KSE-30
| State | Suspended | Advances | 83 | Current | 6,014.39 |
|---|---|---|---|---|---|
| Volume | 61,406,300 | Declines | 113 | High | 6,284.72 |
| Value | 809,620,641.00 | Unchanged | 5 | Low | 6,014.39 |
| Trades | 18,853 | Total | 201 | Change | -270.33 |
Friday, December 26 2008 — KMI-30
| State | Suspended | Advances | 108 | Current | 7,544.74 |
|---|---|---|---|---|---|
| Volume | 106,231,280 | Declines | 86 | High | 7,689.43 |
| Value | 746,227,441.00 | Unchanged | 3 | Low | 7,487.79 |
| Trades | 19,821 | Total | 197 | Change | -144.69 |
Friday, December 26 2008 — LSE-25
| State | Suspended | Advances | 22 | Current | 1,787.13 |
|---|---|---|---|---|---|
| Volume | 5,812,100 | Declines | 13 | High | 0.00 |
| Value | 19,688,053.00 | Unchanged | 66 | Low | 0.00 |
| Trades | 1,617 | Total | 101 | Change | -17.48 |
Friday, December 26 2008 — KSE-ALL
| State | Suspended | Advances | 108 | Current | 4,842.39 |
|---|---|---|---|---|---|
| Volume | 106,231,280 | Declines | 86 | High | 4,922.85 |
| Value | 746,227,441.00 | Unchanged | 3 | Low | 4,825.95 |
| Trades | 19,821 | Total | 197 | Change | -78.11 |
Friday, December 26 2008 — KSE-30
| State | Suspended | Advances | 108 | Current | 6,311.27 |
|---|---|---|---|---|---|
| Volume | 106,231,280 | Declines | 86 | High | 6,564.35 |
| Value | 746,227,441.00 | Unchanged | 3 | Low | 6,305.52 |
| Trades | 19,821 | Total | 197 | Change | -253.08 |
Wednesday, December 24 2008 — KMI-30
| State | Suspended | Advances | 49 | Current | 7,689.43 |
|---|---|---|---|---|---|
| Volume | 59,065,760 | Declines | 127 | High | 8,044.33 |
| Value | 177,289,127.00 | Unchanged | 11 | Low | 7,689.43 |
| Trades | 9,986 | Total | 187 | Change | -354.90 |
Wednesday, December 24 2008 — KSE-100
| State | Suspended | Advances | 49 | Current | 6,660.18 |
|---|---|---|---|---|---|
| Volume | 59,065,760 | Declines | 127 | High | 6,924.15 |
| Value | 177,289,127.00 | Unchanged | 11 | Low | 6,660.18 |
| Trades | 9,986 | Total | 187 | Change | -263.97 |
Wednesday, December 24 2008 — KSE-ALL
| State | Suspended | Advances | 49 | Current | 4,920.50 |
|---|---|---|---|---|---|
| Volume | 59,065,760 | Declines | 127 | High | 5,097.14 |
| Value | 177,289,127.00 | Unchanged | 11 | Low | 4,920.50 |
| Trades | 9,986 | Total | 187 | Change | -176.64 |
Wednesday, December 24 2008 — KSE-30
| State | Suspended | Advances | 49 | Current | 6,564.35 |
|---|---|---|---|---|---|
| Volume | 59,065,760 | Declines | 127 | High | 6,919.24 |
| Value | 177,289,127.00 | Unchanged | 11 | Low | 6,564.35 |
| Trades | 9,986 | Total | 187 | Change | -354.89 |
Wednesday, December 24 2008 — LSE-25
| State | Suspended | Advances | 12 | Current | 1,804.61 |
|---|---|---|---|---|---|
| Volume | 3,673,500 | Declines | 14 | High | 0.00 |
| Value | 10,509,684.00 | Unchanged | 73 | Low | 0.00 |
| Trades | 1,145 | Total | 99 | Change | -92.68 |
Tuesday, December 23 2008 — KSE-ALL
| State | Suspended | Advances | 17 | Current | 5,097.14 |
|---|---|---|---|---|---|
| Volume | 26,721,840 | Declines | 165 | High | 5,300.29 |
| Value | 78,797,537.00 | Unchanged | 0 | Low | 5,097.14 |
| Trades | 5,817 | Total | 182 | Change | -203.15 |
Tuesday, December 23 2008 — KMI-30
| State | Suspended | Advances | 17 | Current | 8,044.33 |
|---|---|---|---|---|---|
| Volume | 26,721,840 | Declines | 165 | High | 8,445.22 |
| Value | 78,797,537.00 | Unchanged | 0 | Low | 8,044.33 |
| Trades | 5,817 | Total | 182 | Change | -400.89 |
Tuesday, December 23 2008 — KSE-30
| State | Suspended | Advances | 17 | Current | 6,919.24 |
|---|---|---|---|---|---|
| Volume | 26,721,840 | Declines | 165 | High | 7,295.56 |
| Value | 78,797,537.00 | Unchanged | 0 | Low | 6,919.24 |
| Trades | 5,817 | Total | 182 | Change | -376.32 |
Tuesday, December 23 2008 — KSE-100
| State | Suspended | Advances | 17 | Current | 6,924.15 |
|---|---|---|---|---|---|
| Volume | 26,721,840 | Declines | 165 | High | 7,217.46 |
| Value | 78,797,537.00 | Unchanged | 0 | Low | 6,924.15 |
| Trades | 5,817 | Total | 182 | Change | -293.31 |
Tuesday, December 23 2008 — LSE-25
| State | Suspended | Advances | 2 | Current | 1,993.94 |
|---|---|---|---|---|---|
| Volume | 3,229,400 | Declines | 22 | High | 0.00 |
| Value | 7,909,156.00 | Unchanged | 75 | Low | 0.00 |
| Trades | 899 | Total | 99 | Change | -12.96 |
Monday, December 22 2008 — KMI-30
| State | Suspended | Advances | 15 | Current | 8,445.22 |
|---|---|---|---|---|---|
| Volume | 28,007,600 | Declines | 161 | High | 8,868.78 |
| Value | 114,318,922.00 | Unchanged | 5 | Low | 8,445.22 |
| Trades | 7,080 | Total | 181 | Change | -423.56 |
Monday, December 22 2008 — LSE-25
| State | Suspended | Advances | 0 | Current | 2,006.90 |
|---|---|---|---|---|---|
| Volume | 2,350,700 | Declines | 24 | High | 0.00 |
| Value | 8,031,579.00 | Unchanged | 71 | Low | 0.00 |
| Trades | 800 | Total | 95 | Change | -108.56 |
Monday, December 22 2008 — KSE-100
| State | Suspended | Advances | 15 | Current | 7,217.46 |
|---|---|---|---|---|---|
| Volume | 28,007,600 | Declines | 161 | High | 7,514.42 |
| Value | 114,318,922.00 | Unchanged | 5 | Low | 7,217.46 |
| Trades | 7,080 | Total | 181 | Change | -296.96 |
Monday, December 22 2008 — KSE-ALL
| State | Suspended | Advances | 15 | Current | 5,300.29 |
|---|---|---|---|---|---|
| Volume | 28,007,600 | Declines | 161 | High | 5,503.21 |
| Value | 114,318,922.00 | Unchanged | 5 | Low | 5,300.29 |
| Trades | 7,080 | Total | 181 | Change | -202.92 |
Monday, December 22 2008 — KSE-30
| State | Suspended | Advances | 15 | Current | 7,295.56 |
|---|---|---|---|---|---|
| Volume | 28,007,600 | Declines | 161 | High | 7,681.25 |
| Value | 114,318,922.00 | Unchanged | 5 | Low | 7,295.56 |
| Trades | 7,080 | Total | 181 | Change | -385.69 |
Friday, December 19 2008 — KSE-100
| State | Suspended | Advances | 60 | Current | 7,514.42 |
|---|---|---|---|---|---|
| Volume | 84,748,200 | Declines | 113 | High | 7,785.26 |
| Value | 305,509,948.00 | Unchanged | 6 | Low | 7,514.42 |
| Trades | 15,679 | Total | 179 | Change | -270.84 |
Friday, December 19 2008 — KMI-30
| State | Suspended | Advances | 60 | Current | 8,868.78 |
|---|---|---|---|---|---|
| Volume | 84,748,200 | Declines | 113 | High | 9,246.68 |
| Value | 305,509,948.00 | Unchanged | 6 | Low | 8,868.78 |
| Trades | 15,679 | Total | 179 | Change | -377.90 |
Friday, December 19 2008 — KSE-30
| State | Suspended | Advances | 60 | Current | 7,681.25 |
|---|---|---|---|---|---|
| Volume | 84,748,200 | Declines | 113 | High | 8,068.88 |
| Value | 305,509,948.00 | Unchanged | 6 | Low | 7,681.25 |
| Trades | 15,679 | Total | 179 | Change | -387.63 |
Friday, December 19 2008 — KSE-ALL
| State | Suspended | Advances | 60 | Current | 5,503.21 |
|---|---|---|---|---|---|
| Volume | 84,748,200 | Declines | 113 | High | 5,683.75 |
| Value | 305,509,948.00 | Unchanged | 6 | Low | 5,503.21 |
| Trades | 15,679 | Total | 179 | Change | -180.54 |
Friday, December 19 2008 — LSE-25
| State | Suspended | Advances | 18 | Current | 2,115.46 |
|---|---|---|---|---|---|
| Volume | 6,948,800 | Declines | 9 | High | 0.00 |
| Value | 22,494,685.00 | Unchanged | 57 | Low | 0.00 |
| Trades | 1,835 | Total | 84 | Change | -98.41 |
Thursday, December 18 2008 — LSE-25
| State | Suspended | Advances | 13 | Current | 2,328.36 |
|---|---|---|---|---|---|
| Volume | 2,950,600 | Declines | 11 | High | 0.00 |
| Value | 5,946,096.00 | Unchanged | 65 | Low | 0.00 |
| Trades | 776 | Total | 89 | Change | -9.00 |
Thursday, December 18 2008 — KMI-30
| State | Suspended | Advances | 45 | Current | 9,246.68 |
|---|---|---|---|---|---|
| Volume | 50,765,760 | Declines | 126 | High | 9,687.46 |
| Value | 110,029,735.00 | Unchanged | 6 | Low | 9,246.68 |
| Trades | 8,313 | Total | 177 | Change | -440.78 |
Thursday, December 18 2008 — KSE-30
| State | Suspended | Advances | 45 | Current | 8,068.88 |
|---|---|---|---|---|---|
| Volume | 50,765,760 | Declines | 126 | High | 8,503.00 |
| Value | 110,029,735.00 | Unchanged | 6 | Low | 8,068.88 |
| Trades | 8,313 | Total | 177 | Change | -434.12 |
Thursday, December 18 2008 — KSE-ALL
| State | Suspended | Advances | 45 | Current | 5,683.75 |
|---|---|---|---|---|---|
| Volume | 50,765,760 | Declines | 126 | High | 5,900.66 |
| Value | 110,029,735.00 | Unchanged | 6 | Low | 5,683.75 |
| Trades | 8,313 | Total | 177 | Change | -216.91 |
Thursday, December 18 2008 — KSE-100
| State | Suspended | Advances | 45 | Current | 7,785.26 |
|---|---|---|---|---|---|
| Volume | 50,765,760 | Declines | 126 | High | 8,105.63 |
| Value | 110,029,735.00 | Unchanged | 6 | Low | 7,785.26 |
| Trades | 8,313 | Total | 177 | Change | -320.37 |
Wednesday, December 17 2008 — LSE-25
| State | Suspended | Advances | 3 | Current | 2,337.36 |
|---|---|---|---|---|---|
| Volume | 3,001,000 | Declines | 16 | High | 0.00 |
| Value | 4,113,958.00 | Unchanged | 75 | Low | 0.00 |
| Trades | 533 | Total | 94 | Change | -137.66 |
