Stock Market Index Information for LSE-25
KSE-100 | KSE-30 | KSE-ALL | KMI-30 | PSX-KMI-ALL-SHARES | PSXDIV20
Index companies and valuations: KSE-100 KSE-30 KMI-30 PSX-KMI-ALL-SHARES PSXDIV20
Login for more data (stock fundamentals, 52-week range, volume chart, stockholding chart, portfolio and alerts, and fewer ads). Signups are free!
Friday, January 08 2016 — LSE-25
| State | Suspended | Advances | 2 | Current | 5,326.24 |
|---|---|---|---|---|---|
| Volume | 21,700.00 | Declines | 3 | High | 5,329.02 |
| Value | 975,500.00 | Unchanged | 3 | Low | 5,326.03 |
| Trades | 13 | Total | 8 | Change | -2.78 |
Thursday, January 07 2016 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,371.35 |
|---|---|---|---|---|---|
| Volume | 143,100.00 | Declines | 10 | High | 5,385.59 |
| Value | 1,482,775.00 | Unchanged | 0 | Low | 5,371.35 |
| Trades | 30 | Total | 15 | Change | -14.24 |
Wednesday, January 06 2016 — LSE-25
| State | Suspended | Advances | 4 | Current | 5,400.54 |
|---|---|---|---|---|---|
| Volume | 21,200.00 | Declines | 3 | High | 5,403.86 |
| Value | 1,285,266.00 | Unchanged | 6 | Low | 5,398.71 |
| Trades | 23 | Total | 13 | Change | -0.99 |
Tuesday, January 05 2016 — LSE-25
| State | Suspended | Advances | 2 | Current | 5,421.20 |
|---|---|---|---|---|---|
| Volume | 114,200.00 | Declines | 7 | High | 5,423.83 |
| Value | 2,030,915.00 | Unchanged | 1 | Low | 5,416.32 |
| Trades | 28 | Total | 10 | Change | -2.63 |
Monday, January 04 2016 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,461.00 |
|---|---|---|---|---|---|
| Volume | 91,800.00 | Declines | 3 | High | 5,462.37 |
| Value | 2,276,075.00 | Unchanged | 3 | Low | 5,445.08 |
| Trades | 48 | Total | 11 | Change | 15.92 |
Friday, January 01 2016 — LSE-25
| State | Suspended | Advances | 6 | Current | 5,406.72 |
|---|---|---|---|---|---|
| Volume | 102,500.00 | Declines | 2 | High | 5,415.79 |
| Value | 1,248,965.00 | Unchanged | 2 | Low | 5,366.82 |
| Trades | 31 | Total | 10 | Change | 39.90 |
Thursday, December 31 2015 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,353.70 |
|---|---|---|---|---|---|
| Volume | 68,700.00 | Declines | 7 | High | 5,357.87 |
| Value | 938,640.00 | Unchanged | 1 | Low | 5,345.85 |
| Trades | 17 | Total | 13 | Change | 21.01 |
Monday, December 28 2015 — LSE-25
| State | Suspended | Advances | 10 | Current | 5,319.74 |
|---|---|---|---|---|---|
| Volume | 712,909.00 | Declines | 3 | High | 5,321.60 |
| Value | 9,339,756.50 | Unchanged | 6 | Low | 5,274.34 |
| Trades | 94 | Total | 19 | Change | 45.40 |
Wednesday, December 23 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,298.24 |
|---|---|---|---|---|---|
| Volume | 143,102.00 | Declines | 9 | High | 5,310.01 |
| Value | 2,334,420.00 | Unchanged | 4 | Low | 5,297.63 |
| Trades | 51 | Total | 20 | Change | -5.65 |
Tuesday, December 22 2015 — LSE-25
| State | Suspended | Advances | 4 | Current | 5,352.58 |
|---|---|---|---|---|---|
| Volume | 123,003.00 | Declines | 7 | High | 5,359.87 |
| Value | 1,753,800.97 | Unchanged | 2 | Low | 5,352.58 |
| Trades | 46 | Total | 13 | Change | -3.92 |
Friday, December 18 2015 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,393.65 |
|---|---|---|---|---|---|
| Volume | 1,962,000.00 | Declines | 12 | High | 5,416.49 |
| Value | 22,360,228.00 | Unchanged | 3 | Low | 5,392.33 |
| Trades | 73 | Total | 20 | Change | -17.48 |
Thursday, December 17 2015 — LSE-25
| State | Suspended | Advances | 21 | Current | 5,405.91 |
|---|---|---|---|---|---|
| Volume | 233,842.00 | Declines | 1 | High | 5,405.95 |
| Value | 4,737,937.55 | Unchanged | 6 | Low | 5,367.70 |
| Trades | 82 | Total | 28 | Change | 38.21 |
Wednesday, December 16 2015 — LSE-25
| State | Suspended | Advances | 9 | Current | 5,358.77 |
|---|---|---|---|---|---|
| Volume | 446,000.00 | Declines | 5 | High | 5,362.25 |
| Value | 8,067,483.00 | Unchanged | 3 | Low | 5,331.52 |
| Trades | 69 | Total | 17 | Change | 27.25 |
Tuesday, December 15 2015 — LSE-25
| State | Suspended | Advances | 6 | Current | 5,353.65 |
|---|---|---|---|---|---|
| Volume | 1,542,600.00 | Declines | 11 | High | 5,376.09 |
| Value | 6,593,875.00 | Unchanged | 2 | Low | 5,349.14 |
| Trades | 105 | Total | 19 | Change | 4.01 |
Tuesday, December 15 2015 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,393.65 |
|---|---|---|---|---|---|
| Volume | 1,962,000.00 | Declines | 12 | High | 5,416.49 |
| Value | 22,360,228.00 | Unchanged | 3 | Low | 5,392.33 |
| Trades | 73 | Total | 20 | Change | -17.48 |
Monday, December 14 2015 — LSE-25
| State | Suspended | Advances | 2 | Current | 5,359.54 |
|---|---|---|---|---|---|
| Volume | 400,510.00 | Declines | 25 | High | 5,401.33 |
| Value | 6,288,970.00 | Unchanged | 3 | Low | 5,356.15 |
| Trades | 111 | Total | 30 | Change | -40.97 |
Friday, December 11 2015 — LSE-25
| State | Suspended | Advances | 8 | Current | 5,426.94 |
|---|---|---|---|---|---|
| Volume | 1,448,600.00 | Declines | 8 | High | 5,447.15 |
| Value | 10,072,160.00 | Unchanged | 3 | Low | 5,423.94 |
| Trades | 158 | Total | 19 | Change | -13.31 |
Thursday, December 10 2015 — LSE-25
| State | Suspended | Advances | 14 | Current | 5,412.68 |
|---|---|---|---|---|---|
| Volume | 5,154,100.00 | Declines | 5 | High | 5,417.58 |
| Value | 12,115,290.00 | Unchanged | 0 | Low | 5,412.15 |
| Trades | 101 | Total | 19 | Change | 0.53 |
Wednesday, December 09 2015 — LSE-25
| State | Suspended | Advances | 16 | Current | 5,414.58 |
|---|---|---|---|---|---|
| Volume | 3,775,800.00 | Declines | 3 | High | 5,452.14 |
| Value | 9,778,135.00 | Unchanged | 1 | Low | 5,408.21 |
| Trades | 131 | Total | 20 | Change | 6.37 |
Tuesday, December 08 2015 — LSE-25
| State | Suspended | Advances | 10 | Current | 5,417.28 |
|---|---|---|---|---|---|
| Volume | 1,500,877.00 | Declines | 6 | High | 5,420.00 |
| Value | 5,235,995.20 | Unchanged | 6 | Low | 5,358.80 |
| Trades | 116 | Total | 22 | Change | 58.48 |
Monday, December 07 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,330.26 |
|---|---|---|---|---|---|
| Volume | 763,800.00 | Declines | 7 | High | 5,330.26 |
| Value | 5,562,348.00 | Unchanged | 2 | Low | 5,300.94 |
| Trades | 69 | Total | 16 | Change | 29.32 |
Friday, December 04 2015 — LSE-25
| State | Suspended | Advances | 18 | Current | 5,302.88 |
|---|---|---|---|---|---|
| Volume | 1,140,700.00 | Declines | 2 | High | 5,305.45 |
| Value | 11,397,935.00 | Unchanged | 2 | Low | 5,255.58 |
| Trades | 136 | Total | 22 | Change | 42.48 |
Thursday, December 03 2015 — LSE-25
| State | Suspended | Advances | 18 | Current | 5,238.79 |
|---|---|---|---|---|---|
| Volume | 867,131.00 | Declines | 6 | High | 5,246.03 |
| Value | 15,358,389.30 | Unchanged | 2 | Low | 5,227.07 |
| Trades | 93 | Total | 26 | Change | 11.72 |
Wednesday, December 02 2015 — LSE-25
| State | Suspended | Advances | 18 | Current | 5,208.20 |
|---|---|---|---|---|---|
| Volume | 708,000.00 | Declines | 8 | High | 5,208.66 |
| Value | 5,857,775.00 | Unchanged | 5 | Low | 5,172.26 |
| Trades | 134 | Total | 31 | Change | 27.02 |
Tuesday, December 01 2015 — LSE-25
| State | Suspended | Advances | 4 | Current | 5,228.12 |
|---|---|---|---|---|---|
| Volume | 2,312,000.00 | Declines | 17 | High | 5,274.02 |
| Value | 8,539,275.00 | Unchanged | 1 | Low | 5,226.26 |
| Trades | 189 | Total | 22 | Change | -45.05 |
Monday, November 30 2015 — LSE-25
| State | Suspended | Advances | 3 | Current | 5,330.29 |
|---|---|---|---|---|---|
| Volume | 428,400.00 | Declines | 13 | High | 5,347.83 |
| Value | 6,913,500.00 | Unchanged | 4 | Low | 5,331.46 |
| Trades | 72 | Total | 20 | Change | -15.86 |
Thursday, November 26 2015 — LSE-25
| State | Suspended | Advances | 15 | Current | 5,389.43 |
|---|---|---|---|---|---|
| Volume | 1,754,680.00 | Declines | 10 | High | 5,391.38 |
| Value | 10,220,094.00 | Unchanged | 2 | Low | 5,376.42 |
| Trades | 107 | Total | 27 | Change | 13.01 |
Wednesday, November 25 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,392.96 |
|---|---|---|---|---|---|
| Volume | 3,815,700.00 | Declines | 15 | High | 5,488.03 |
| Value | 73,969,410.00 | Unchanged | 1 | Low | 5,390.90 |
| Trades | 121 | Total | 23 | Change | -93.88 |
Tuesday, November 24 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,491.53 |
|---|---|---|---|---|---|
| Volume | 1,565,200.00 | Declines | 21 | High | 5,506.49 |
| Value | 13,419,340.00 | Unchanged | 2 | Low | 5,489.97 |
| Trades | 161 | Total | 30 | Change | -9.23 |
Monday, November 23 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,512.03 |
|---|---|---|---|---|---|
| Volume | 2,261,807.00 | Declines | 19 | High | 5,555.52 |
| Value | 13,192,266.00 | Unchanged | 6 | Low | 5,512.03 |
| Trades | 165 | Total | 32 | Change | -42.09 |
Wednesday, November 18 2015 — LSE-25
| State | Suspended | Advances | 25 | Current | 5,571.59 |
|---|---|---|---|---|---|
| Volume | 712,787.00 | Declines | 16 | High | 5,574.30 |
| Value | 9,365,555.40 | Unchanged | 3 | Low | 5,563.88 |
| Trades | 140 | Total | 44 | Change | 7.71 |
Tuesday, November 17 2015 — LSE-25
| State | Suspended | Advances | 18 | Current | 5,565.67 |
|---|---|---|---|---|---|
| Volume | 9,864,000.00 | Declines | 7 | High | 5,566.71 |
| Value | 9,864,000.00 | Unchanged | 1 | Low | 5,561.37 |
| Trades | 129 | Total | 26 | Change | 4.56 |
Friday, November 13 2015 — LSE-25
| State | Suspended | Advances | 9 | Current | 5,601.50 |
|---|---|---|---|---|---|
| Volume | 771,700.00 | Declines | 6 | High | 0.00 |
| Value | 771,700.00 | Unchanged | 54 | Low | 0.00 |
| Trades | 121 | Total | 69 | Change | 1.88 |
Thursday, November 12 2015 — LSE-25
| State | Suspended | Advances | 23 | Current | 5,582.16 |
|---|---|---|---|---|---|
| Volume | 535,000.00 | Declines | 3 | High | 5,582.16 |
| Value | 4,533,980.00 | Unchanged | 1 | Low | 5,526.42 |
| Trades | 104 | Total | 27 | Change | 55.32 |
Wednesday, November 11 2015 — LSE-25
| State | Suspended | Advances | 9 | Current | 5,541.76 |
|---|---|---|---|---|---|
| Volume | 383,400.00 | Declines | 7 | High | 5,558.57 |
| Value | 5,834,860.00 | Unchanged | 1 | Low | 5,533.86 |
| Trades | 71 | Total | 17 | Change | 2.40 |
Tuesday, November 10 2015 — LSE-25
| State | Suspended | Advances | 5 | Current | 5,607.29 |
|---|---|---|---|---|---|
| Volume | 378,200.00 | Declines | 15 | High | 5,699.61 |
| Value | 4,312,695.00 | Unchanged | 2 | Low | 5,607.29 |
| Trades | 82 | Total | 22 | Change | -90.47 |
Monday, November 09 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,709.93 |
|---|---|---|---|---|---|
| Volume | 490,712.00 | Declines | 12 | High | 5,733.93 |
| Value | 5,599,670.98 | Unchanged | 1 | Low | 5,694.26 |
| Trades | 72 | Total | 20 | Change | 12.48 |
Thursday, November 05 2015 — LSE-25
| State | Suspended | Advances | 13 | Current | 5,667.37 |
|---|---|---|---|---|---|
| Volume | 423,900.00 | Declines | 17 | High | 0.00 |
| Value | 5,386,815.00 | Unchanged | 56 | Low | 0.00 |
| Trades | 104 | Total | 86 | Change | -32.11 |
Wednesday, November 04 2015 — LSE-25
| State | Suspended | Advances | 13 | Current | 5,699.48 |
|---|---|---|---|---|---|
| Volume | 537,400.00 | Declines | 7 | High | 0.00 |
| Value | 6,337,075.00 | Unchanged | 57 | Low | 0.00 |
| Trades | 91 | Total | 77 | Change | 65.82 |
Thursday, October 29 2015 — LSE-25
| State | Suspended | Advances | 0 | Current | 5,538.00 |
|---|---|---|---|---|---|
| Volume | 1,235,555.00 | Declines | 0 | High | 5,638.54 |
| Value | 11,842,565.00 | Unchanged | 0 | Low | 5,566.06 |
| Trades | 162 | Total | 0 | Change | 71.94 |
Tuesday, October 27 2015 — LSE-25
| State | Suspended | Advances | 11 | Current | 5,550.73 |
|---|---|---|---|---|---|
| Volume | 727,981.00 | Declines | 7 | High | 5,550.73 |
| Value | 6,512,939.04 | Unchanged | 3 | Low | 5,544.24 |
| Trades | 90 | Total | 21 | Change | 4.57 |
Monday, October 26 2015 — LSE-25
| State | Suspended | Advances | 6 | Current | 5,598.36 |
|---|---|---|---|---|---|
| Volume | 680,200.00 | Declines | 10 | High | 5,607.62 |
| Value | 9,211,020.00 | Unchanged | 7 | Low | 5,597.16 |
| Trades | 106 | Total | 23 | Change | 1.20 |
Thursday, October 22 2015 — LSE-25
| State | Suspended | Advances | 17 | Current | 5,594.03 |
|---|---|---|---|---|---|
| Volume | 653,800.00 | Declines | 7 | High | 5,600.74 |
| Value | 9,932,124.00 | Unchanged | 1 | Low | 5,551.56 |
| Trades | 177 | Total | 25 | Change | 41.81 |
Wednesday, October 21 2015 — LSE-25
| State | Suspended | Advances | 13 | Current | 5,591.99 |
|---|---|---|---|---|---|
| Volume | 303,973.00 | Declines | 8 | High | 5,591.99 |
| Value | 3,915,835.50 | Unchanged | 2 | Low | 5,580.94 |
| Trades | 83 | Total | 23 | Change | 5.72 |
Tuesday, October 20 2015 — LSE-25
| State | Suspended | Advances | 9 | Current | 5,615.81 |
|---|---|---|---|---|---|
| Volume | 483,150.00 | Declines | 12 | High | 5,615.81 |
| Value | 7,560,401.00 | Unchanged | 2 | Low | 5,572.51 |
| Trades | 106 | Total | 23 | Change | 24.58 |
Friday, October 16 2015 — LSE-25
| State | Suspended | Advances | 14 | Current | 5,631.38 |
|---|---|---|---|---|---|
| Volume | 226,100.00 | Declines | 7 | High | 5,635.30 |
| Value | 6,039,260.00 | Unchanged | 2 | Low | 5,623.17 |
| Trades | 63 | Total | 23 | Change | 5.82 |
Thursday, October 15 2015 — LSE-25
| State | Suspended | Advances | 11 | Current | 5,634.56 |
|---|---|---|---|---|---|
| Volume | 84,117.00 | Declines | 11 | High | 5,645.33 |
| Value | 1,451,010.75 | Unchanged | 2 | Low | 5,634.25 |
| Trades | 38 | Total | 24 | Change | 0.31 |
Wednesday, October 14 2015 — LSE-25
| State | Suspended | Advances | 10 | Current | 5,646.27 |
|---|---|---|---|---|---|
| Volume | 1,054,330.00 | Declines | 15 | High | 5,664.68 |
| Value | 17,155,870.00 | Unchanged | 2 | Low | 5,646.27 |
| Trades | 163 | Total | 27 | Change | -15.26 |
Tuesday, October 13 2015 — LSE-25
| State | Suspended | Advances | 9 | Current | 5,709.10 |
|---|---|---|---|---|---|
| Volume | 916,100.00 | Declines | 11 | High | 5,724.26 |
| Value | 10,985,440.00 | Unchanged | 1 | Low | 5,701.44 |
| Trades | 151 | Total | 21 | Change | 3.82 |
Monday, October 12 2015 — LSE-25
| State | Suspended | Advances | 22 | Current | 5,712.57 |
|---|---|---|---|---|---|
| Volume | 1,446,400.00 | Declines | 10 | High | 5,721.60 |
| Value | 21,762,355.00 | Unchanged | 0 | Low | 5,642.70 |
| Trades | 129 | Total | 32 | Change | 69.87 |
Friday, October 09 2015 — LSE-25
| State | Suspended | Advances | 26 | Current | 5,613.54 |
|---|---|---|---|---|---|
| Volume | 527,868.00 | Declines | 5 | High | 5,625.72 |
| Value | 9,768,592.60 | Unchanged | 0 | Low | 5,559.48 |
| Trades | 130 | Total | 31 | Change | 54.06 |
Wednesday, October 07 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,512.27 |
|---|---|---|---|---|---|
| Volume | 1,046,200.00 | Declines | 12 | High | 5,528.70 |
| Value | 18,503,746.00 | Unchanged | 1 | Low | 5,505.15 |
| Trades | 131 | Total | 20 | Change | -12.19 |
Friday, October 02 2015 — LSE-25
| State | Suspended | Advances | 14 | Current | 5,552.64 |
|---|---|---|---|---|---|
| Volume | 944,800.00 | Declines | 7 | High | 5,554.17 |
| Value | 13,663,150.00 | Unchanged | 0 | Low | 5,487.05 |
| Trades | 154 | Total | 21 | Change | 65.59 |
Thursday, October 01 2015 — LSE-25
| State | Suspended | Advances | 18 | Current | 5,453.65 |
|---|---|---|---|---|---|
| Volume | 839,150.00 | Declines | 2 | High | 5,453.65 |
| Value | 9,082,055.00 | Unchanged | 2 | Low | 5,404.23 |
| Trades | 115 | Total | 22 | Change | 49.42 |
Wednesday, September 30 2015 — LSE-25
| State | Suspended | Advances | 16 | Current | 5,371.69 |
|---|---|---|---|---|---|
| Volume | 547,300.00 | Declines | 7 | High | 5,377.46 |
| Value | 7,743,025.00 | Unchanged | 0 | Low | 5,357.30 |
| Trades | 95 | Total | 23 | Change | 14.39 |
Tuesday, September 29 2015 — LSE-25
| State | Suspended | Advances | 1 | Current | 5,397.07 |
|---|---|---|---|---|---|
| Volume | 599,000.00 | Declines | 20 | High | 5,449.59 |
| Value | 6,078,520.00 | Unchanged | 0 | Low | 5,395.03 |
| Trades | 91 | Total | 21 | Change | -52.52 |
Wednesday, September 23 2015 — LSE-25
| State | Suspended | Advances | 10 | Current | 5,501.70 |
|---|---|---|---|---|---|
| Volume | 441,200.00 | Declines | 5 | High | 0.00 |
| Value | 5,217,015.00 | Unchanged | 48 | Low | 0.00 |
| Trades | 66 | Total | 63 | Change | -36.33 |
Monday, September 21 2015 — LSE-25
| State | Suspended | Advances | 4 | Current | 5,497.78 |
|---|---|---|---|---|---|
| Volume | 572,300.00 | Declines | 10 | High | 5,506.46 |
| Value | 6,389,460.00 | Unchanged | 1 | Low | 5,485.32 |
| Trades | 73 | Total | 15 | Change | -5.26 |
Monday, September 14 2015 — LSE-25
| State | Suspended | Advances | 0 | Current | 5,717.03 |
|---|---|---|---|---|---|
| Volume | 955,500.00 | Declines | 0 | High | 5,739.90 |
| Value | 11,969,690.00 | Unchanged | 0 | Low | 5,668.36 |
| Trades | 178 | Total | 0 | Change | 44.65 |
Thursday, September 10 2015 — LSE-25
| State | Suspended | Advances | 7 | Current | 5,722.04 |
|---|---|---|---|---|---|
| Volume | 715,650.00 | Declines | 18 | High | 5,728.04 |
| Value | 8,632,525.00 | Unchanged | 1 | Low | 5,700.62 |
| Trades | 147 | Total | 26 | Change | -6.00 |