Stock Market Index Information for KSE-100
KSE-100 | KSE-30 | KSE-ALL | KMI-30 | PSX-KMI-ALL-SHARES
Index companies and valuations: KSE-100 KSE-30 KMI-30 PSX-KMI-ALL-SHARES
Login for more data (stock fundamentals, 52-week range, volume chart, stockholding chart, portfolio and alerts, and fewer ads). Signups are free!
Friday, September 18 2020 — KSE-100
| State | Suspended | Advances | 163 | Current | 42,504.76 |
|---|---|---|---|---|---|
| Volume | 331,721,308 | Declines | 180 | High | 42,554.84 |
| Value | 9,490,211,548.00 | Unchanged | 23 | Low | 42,234.59 |
| Trades | 125,416 | Total | 366 | Change | 170.00 |
Thursday, September 17 2020 — KSE-100
| State | Suspended | Advances | 166 | Current | 42,334.76 |
|---|---|---|---|---|---|
| Volume | 324,373,187 | Declines | 180 | High | 42,632.41 |
| Value | 10,807,559,665.00 | Unchanged | 17 | Low | 42,276.59 |
| Trades | 128,737 | Total | 363 | Change | 52.48 |
Wednesday, September 16 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 42,282.28 |
|---|---|---|---|---|---|
| Volume | 4,228,228 | Declines | 0 | High | 42,544.87 |
| Value | 0.00 | Unchanged | 0 | Low | 42,091.97 |
| Trades | 0 | Total | 0 | Change | -64.14 |
Tuesday, September 15 2020 — KSE-100
| State | Suspended | Advances | 123 | Current | 42,346.42 |
|---|---|---|---|---|---|
| Volume | 411,064,768 | Declines | 249 | High | 42,831.01 |
| Value | 12,766,277,486.00 | Unchanged | 17 | Low | 42,263.22 |
| Trades | 170,433 | Total | 389 | Change | -184.89 |
Monday, September 14 2020 — KSE-100
| State | Suspended | Advances | 161 | Current | 42,531.31 |
|---|---|---|---|---|---|
| Volume | 289,623,250 | Declines | 209 | High | 42,720.98 |
| Value | 9,958,282,775.00 | Unchanged | 14 | Low | 42,367.81 |
| Trades | 142,908 | Total | 384 | Change | 0.64 |
Friday, September 11 2020 — KSE-100
| State | Suspended | Advances | 154 | Current | 42,530.67 |
|---|---|---|---|---|---|
| Volume | 309,721,854 | Declines | 216 | High | 42,869.69 |
| Value | 12,657,459,944.00 | Unchanged | 11 | Low | 42,457.53 |
| Trades | 160,542 | Total | 381 | Change | -116.68 |
Thursday, September 10 2020 — KSE-100
| State | Suspended | Advances | 241 | Current | 42,647.35 |
|---|---|---|---|---|---|
| Volume | 498,611,619 | Declines | 135 | High | 42,896.36 |
| Value | 20,313,419,561.00 | Unchanged | 18 | Low | 42,022.25 |
| Trades | 213,187 | Total | 394 | Change | 625.10 |
Wednesday, September 09 2020 — KSE-100
| State | Suspended | Advances | 199 | Current | 42,022.25 |
|---|---|---|---|---|---|
| Volume | 399,119,287 | Declines | 163 | High | 42,196.17 |
| Value | 14,895,677,240.00 | Unchanged | 21 | Low | 41,610.73 |
| Trades | 184,368 | Total | 383 | Change | 37.06 |
Tuesday, September 08 2020 — KSE-100
| State | Suspended | Advances | 112 | Current | 41,985.19 |
|---|---|---|---|---|---|
| Volume | 514,878,894 | Declines | 246 | High | 42,528.49 |
| Value | 19,625,191,032.00 | Unchanged | 18 | Low | 41,912.60 |
| Trades | 227,284 | Total | 376 | Change | -310.56 |
Monday, September 07 2020 — KSE-100
| State | Suspended | Advances | 228 | Current | 42,295.75 |
|---|---|---|---|---|---|
| Volume | 388,893,229 | Declines | 127 | High | 42,400.25 |
| Value | 15,808,123,463.00 | Unchanged | 24 | Low | 42,023.00 |
| Trades | 198,505 | Total | 379 | Change | 272.75 |
Friday, September 04 2020 — KSE-100
| State | Suspended | Advances | 152 | Current | 42,023.00 |
|---|---|---|---|---|---|
| Volume | 417,307,941 | Declines | 201 | High | 42,291.92 |
| Value | 17,031,142,487.00 | Unchanged | 16 | Low | 41,923.68 |
| Trades | 201,649 | Total | 369 | Change | -165.11 |
Thursday, September 03 2020 — KSE-100
| State | Suspended | Advances | 269 | Current | 42,188.11 |
|---|---|---|---|---|---|
| Volume | 540,763,746 | Declines | 96 | High | 42,212.93 |
| Value | 19,545,162,178.00 | Unchanged | 20 | Low | 41,834.85 |
| Trades | 214,501 | Total | 385 | Change | 353.26 |
Wednesday, September 02 2020 — KSE-100
| State | Suspended | Advances | 247 | Current | 41,834.85 |
|---|---|---|---|---|---|
| Volume | 526,722,976 | Declines | 109 | High | 41,932.85 |
| Value | 19,932,744,619.00 | Unchanged | 13 | Low | 41,377.26 |
| Trades | 203,672 | Total | 369 | Change | 457.59 |
Tuesday, September 01 2020 — KSE-100
| State | Suspended | Advances | 232 | Current | 41,377.26 |
|---|---|---|---|---|---|
| Volume | 371,739,815 | Declines | 120 | High | 41,401.89 |
| Value | 15,736,926,886.00 | Unchanged | 22 | Low | 41,096.58 |
| Trades | 176,875 | Total | 374 | Change | 266.33 |
Monday, August 31 2020 — KSE-100
| State | Suspended | Advances | 165 | Current | 41,110.93 |
|---|---|---|---|---|---|
| Volume | 212,356,572 | Declines | 172 | High | 41,311.06 |
| Value | 12,154,503,396.00 | Unchanged | 15 | Low | 41,016.56 |
| Trades | 137,010 | Total | 352 | Change | 54.71 |
Friday, August 28 2020 — KSE-100
| State | Suspended | Advances | 141 | Current | 41,056.22 |
|---|---|---|---|---|---|
| Volume | 109,415,719 | Declines | 169 | High | 41,164.83 |
| Value | 6,072,779,208.00 | Unchanged | 11 | Low | 40,994.04 |
| Trades | 82,370 | Total | 321 | Change | -25.72 |
Thursday, August 27 2020 — KSE-100
| State | Suspended | Advances | 210 | Current | 41,081.94 |
|---|---|---|---|---|---|
| Volume | 312,304,180 | Declines | 127 | High | 41,276.54 |
| Value | 15,296,264,106.00 | Unchanged | 16 | Low | 40,862.59 |
| Trades | 160,080 | Total | 353 | Change | 219.35 |
Wednesday, August 26 2020 — KSE-100
| State | Suspended | Advances | 218 | Current | 40,862.59 |
|---|---|---|---|---|---|
| Volume | 273,510,857 | Declines | 138 | High | 40,894.53 |
| Value | 14,900,065,419.00 | Unchanged | 19 | Low | 40,292.82 |
| Trades | 184,007 | Total | 375 | Change | 569.77 |
Tuesday, August 25 2020 — KSE-100
| State | Suspended | Advances | 238 | Current | 40,292.82 |
|---|---|---|---|---|---|
| Volume | 273,138,373 | Declines | 107 | High | 40,340.79 |
| Value | 14,300,381,237.00 | Unchanged | 19 | Low | 39,802.60 |
| Trades | 168,623 | Total | 364 | Change | 490.22 |
Monday, August 24 2020 — KSE-100
| State | Suspended | Advances | 196 | Current | 39,802.60 |
|---|---|---|---|---|---|
| Volume | 172,644,481 | Declines | 132 | High | 39,824.56 |
| Value | 11,022,925,065.00 | Unchanged | 23 | Low | 39,473.11 |
| Trades | 135,922 | Total | 351 | Change | 181.01 |
Friday, August 21 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 39,621.59 |
|---|---|---|---|---|---|
| Volume | 400,478,316 | Declines | 206 | High | 39,868.55 |
| Value | 13,746,384,791.00 | Unchanged | 18 | Low | 39,240.07 |
| Trades | 129,228 | Total | 349 | Change | -246.96 |
Thursday, August 20 2020 — KSE-100
| State | Suspended | Advances | 135 | Current | 39,868.55 |
|---|---|---|---|---|---|
| Volume | 394,620,870 | Declines | 210 | High | 40,249.51 |
| Value | 14,226,715,650.00 | Unchanged | 16 | Low | 39,781.39 |
| Trades | 128,201 | Total | 361 | Change | -285.56 |
Wednesday, August 19 2020 — KSE-100
| State | Suspended | Advances | 139 | Current | 40,154.11 |
|---|---|---|---|---|---|
| Volume | 427,204,541 | Declines | 207 | High | 40,424.92 |
| Value | 18,583,157,507.00 | Unchanged | 19 | Low | 40,065.51 |
| Trades | 149,481 | Total | 365 | Change | -29.90 |
Tuesday, August 18 2020 — KSE-100
| State | Suspended | Advances | 177 | Current | 40,184.01 |
|---|---|---|---|---|---|
| Volume | 295,893,151 | Declines | 160 | High | 40,434.60 |
| Value | 16,502,978,153.00 | Unchanged | 20 | Low | 40,113.29 |
| Trades | 160,579 | Total | 357 | Change | 61.51 |
Monday, August 17 2020 — KSE-100
| State | Suspended | Advances | 187 | Current | 40,122.50 |
|---|---|---|---|---|---|
| Volume | 346,724,399 | Declines | 164 | High | 40,405.41 |
| Value | 18,504,684,745.00 | Unchanged | 20 | Low | 39,939.69 |
| Trades | 165,667 | Total | 371 | Change | -168.24 |
Thursday, August 13 2020 — KSE-100
| State | Suspended | Advances | 164 | Current | 40,290.74 |
|---|---|---|---|---|---|
| Volume | 342,132,781 | Declines | 195 | High | 40,564.18 |
| Value | 15,283,759,369.00 | Unchanged | 19 | Low | 39,898.22 |
| Trades | 164,361 | Total | 378 | Change | -182.44 |
Wednesday, August 12 2020 — KSE-100
| State | Suspended | Advances | 86 | Current | 40,473.18 |
|---|---|---|---|---|---|
| Volume | 396,232,561 | Declines | 263 | High | 41,118.60 |
| Value | 17,842,819,887.00 | Unchanged | 20 | Low | 40,390.39 |
| Trades | 183,883 | Total | 369 | Change | -85.97 |
Tuesday, August 11 2020 — KSE-100
| State | Suspended | Advances | 213 | Current | 40,559.15 |
|---|---|---|---|---|---|
| Volume | 401,597,409 | Declines | 134 | High | 40,706.08 |
| Value | 20,387,404,422.00 | Unchanged | 25 | Low | 39,914.76 |
| Trades | 187,475 | Total | 372 | Change | 644.39 |
Monday, August 10 2020 — KSE-100
| State | Suspended | Advances | 110 | Current | 39,914.76 |
|---|---|---|---|---|---|
| Volume | 289,979,667 | Declines | 227 | High | 40,195.22 |
| Value | 12,836,001,934.00 | Unchanged | 33 | Low | 39,828.91 |
| Trades | 164,817 | Total | 370 | Change | -114.93 |
Friday, August 07 2020 — KSE-100
| State | Suspended | Advances | 171 | Current | 40,029.69 |
|---|---|---|---|---|---|
| Volume | 728,768,095 | Declines | 168 | High | 40,465.95 |
| Value | 23,005,132,579.00 | Unchanged | 17 | Low | 39,971.11 |
| Trades | 185,126 | Total | 356 | Change | -136.43 |
Thursday, August 06 2020 — KSE-100
| State | Suspended | Advances | 200 | Current | 40,166.12 |
|---|---|---|---|---|---|
| Volume | 335,060,831 | Declines | 162 | High | 40,422.83 |
| Value | 17,721,844,832.00 | Unchanged | 15 | Low | 39,882.78 |
| Trades | 195,491 | Total | 377 | Change | 283.34 |
Wednesday, August 05 2020 — KSE-100
| State | Suspended | Advances | 211 | Current | 39,882.78 |
|---|---|---|---|---|---|
| Volume | 296,172,371 | Declines | 137 | High | 39,940.22 |
| Value | 17,516,241,994.00 | Unchanged | 19 | Low | 39,425.57 |
| Trades | 164,171 | Total | 367 | Change | 305.16 |
Tuesday, August 04 2020 — KSE-100
| State | Suspended | Advances | 113 | Current | 39,577.62 |
|---|---|---|---|---|---|
| Volume | 377,254,974 | Declines | 249 | High | 40,330.71 |
| Value | 21,449,110,980.00 | Unchanged | 21 | Low | 39,528.86 |
| Trades | 200,913 | Total | 383 | Change | -293.99 |
Monday, August 03 2020 — KSE-100
| State | Suspended | Advances | 244 | Current | 39,871.61 |
|---|---|---|---|---|---|
| Volume | 539,315,249 | Declines | 112 | High | 39,928.92 |
| Value | 25,820,568,728.00 | Unchanged | 16 | Low | 39,258.44 |
| Trades | 186,354 | Total | 372 | Change | 613.17 |
Thursday, July 30 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 39,258.44 |
|---|---|---|---|---|---|
| Volume | 261,302,272 | Declines | 0 | High | 39,270.46 |
| Value | 0.00 | Unchanged | 0 | Low | 38,781.18 |
| Trades | 0 | Total | 0 | Change | 422.17 |
Wednesday, July 29 2020 — KSE-100
| State | Suspended | Advances | 175 | Current | 38,836.27 |
|---|---|---|---|---|---|
| Volume | 368,739,991 | Declines | 163 | High | 39,124.33 |
| Value | 17,217,515,611.00 | Unchanged | 29 | Low | 38,627.27 |
| Trades | 169,108 | Total | 367 | Change | 209.00 |
Tuesday, July 28 2020 — KSE-100
| State | Suspended | Advances | 218 | Current | 38,627.27 |
|---|---|---|---|---|---|
| Volume | 241,928,426 | Declines | 120 | High | 38,700.96 |
| Value | 12,351,776,939.00 | Unchanged | 19 | Low | 38,221.16 |
| Trades | 141,190 | Total | 357 | Change | 406.11 |
Monday, July 27 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 38,221.16 |
|---|---|---|---|---|---|
| Volume | 183,913,641 | Declines | 0 | High | 38,291.77 |
| Value | 9,921,509,516.00 | Unchanged | 0 | Low | 37,607.62 |
| Trades | 120,655 | Total | 0 | Change | 613.54 |
Friday, July 24 2020 — KSE-100
| State | Suspended | Advances | 144 | Current | 37,607.62 |
|---|---|---|---|---|---|
| Volume | 189,845,141 | Declines | 182 | High | 37,863.30 |
| Value | 8,498,639,645.00 | Unchanged | 16 | Low | 37,259.17 |
| Trades | 105,337 | Total | 342 | Change | 29.41 |
Thursday, July 23 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 37,578.21 |
|---|---|---|---|---|---|
| Volume | 246,104,145 | Declines | 226 | High | 38,106.95 |
| Value | 10,276,559,809.00 | Unchanged | 24 | Low | 37,540.70 |
| Trades | 144,040 | Total | 375 | Change | -226.40 |
Wednesday, July 22 2020 — KSE-100
| State | Suspended | Advances | 171 | Current | 37,804.61 |
|---|---|---|---|---|---|
| Volume | 257,454,645 | Declines | 183 | High | 37,986.37 |
| Value | 14,235,959,176.00 | Unchanged | 25 | Low | 37,552.07 |
| Trades | 158,563 | Total | 379 | Change | 104.30 |
Tuesday, July 21 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 37,700.31 |
|---|---|---|---|---|---|
| Volume | 276,853,856 | Declines | 0 | High | 37,938.87 |
| Value | 0.00 | Unchanged | 0 | Low | 37,368.52 |
| Trades | 0 | Total | 0 | Change | 49.74 |
Monday, July 20 2020 — KSE-100
| State | Suspended | Advances | 233 | Current | 37,650.57 |
|---|---|---|---|---|---|
| Volume | 328,098,205 | Declines | 122 | High | 37,741.15 |
| Value | 14,624,379,808.00 | Unchanged | 24 | Low | 37,330.85 |
| Trades | 182,741 | Total | 379 | Change | 319.72 |
Friday, July 17 2020 — KSE-100
| State | Suspended | Advances | 239 | Current | 37,330.85 |
|---|---|---|---|---|---|
| Volume | 302,936,324 | Declines | 104 | High | 37,354.15 |
| Value | 11,473,007,799.00 | Unchanged | 17 | Low | 37,001.44 |
| Trades | 155,506 | Total | 360 | Change | 329.41 |
Thursday, July 16 2020 — KSE-100
| State | Suspended | Advances | 203 | Current | 37,001.44 |
|---|---|---|---|---|---|
| Volume | 237,078,415 | Declines | 140 | High | 37,029.25 |
| Value | 12,126,324,625.00 | Unchanged | 12 | Low | 36,679.03 |
| Trades | 143,783 | Total | 355 | Change | 322.41 |
Wednesday, July 15 2020 — KSE-100
| State | Suspended | Advances | 137 | Current | 36,679.03 |
|---|---|---|---|---|---|
| Volume | 227,614,034 | Declines | 195 | High | 36,891.98 |
| Value | 11,413,310,325.00 | Unchanged | 24 | Low | 36,638.07 |
| Trades | 124,215 | Total | 356 | Change | -66.19 |
Tuesday, July 14 2020 — KSE-100
| State | Suspended | Advances | 195 | Current | 36,745.22 |
|---|---|---|---|---|---|
| Volume | 323,235,102 | Declines | 163 | High | 36,936.03 |
| Value | 14,646,016,685.00 | Unchanged | 22 | Low | 36,534.70 |
| Trades | 163,389 | Total | 380 | Change | 126.65 |
Monday, July 13 2020 — KSE-100
| State | Suspended | Advances | 211 | Current | 36,618.57 |
|---|---|---|---|---|---|
| Volume | 468,906,802 | Declines | 145 | High | 36,722.13 |
| Value | 18,555,397,820.00 | Unchanged | 17 | Low | 36,190.40 |
| Trades | 159,190 | Total | 373 | Change | 428.17 |
Friday, July 10 2020 — KSE-100
| State | Suspended | Advances | 146 | Current | 36,190.40 |
|---|---|---|---|---|---|
| Volume | 292,709,075 | Declines | 166 | High | 36,279.56 |
| Value | 9,582,567,301.00 | Unchanged | 18 | Low | 36,003.18 |
| Trades | 97,922 | Total | 330 | Change | 48.23 |
Thursday, July 09 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 36,142.17 |
|---|---|---|---|---|---|
| Volume | 333,048,448 | Declines | 0 | High | 36,190.70 |
| Value | 0.00 | Unchanged | 0 | Low | 35,694.89 |
| Trades | 0 | Total | 0 | Change | 447.28 |
Wednesday, July 08 2020 — KSE-100
| State | Suspended | Advances | 209 | Current | 35,694.89 |
|---|---|---|---|---|---|
| Volume | 205,986,733 | Declines | 119 | High | 35,703.22 |
| Value | 10,599,777,422.00 | Unchanged | 24 | Low | 35,373.35 |
| Trades | 123,709 | Total | 352 | Change | 321.54 |
Tuesday, July 07 2020 — KSE-100
| State | Suspended | Advances | 187 | Current | 35,373.35 |
|---|---|---|---|---|---|
| Volume | 241,068,050 | Declines | 147 | High | 35,472.68 |
| Value | 9,841,209,718.00 | Unchanged | 27 | Low | 35,202.77 |
| Trades | 127,034 | Total | 361 | Change | 170.58 |
Monday, July 06 2020 — KSE-100
| State | Suspended | Advances | 224 | Current | 35,202.77 |
|---|---|---|---|---|---|
| Volume | 229,097,601 | Declines | 95 | High | 35,238.81 |
| Value | 8,799,753,727.00 | Unchanged | 29 | Low | 35,002.11 |
| Trades | 116,168 | Total | 348 | Change | 151.39 |
Friday, July 03 2020 — KSE-100
| State | Suspended | Advances | 138 | Current | 35,051.38 |
|---|---|---|---|---|---|
| Volume | 175,761,298 | Declines | 162 | High | 35,105.16 |
| Value | 6,742,614,643.00 | Unchanged | 19 | Low | 34,918.52 |
| Trades | 67,947 | Total | 319 | Change | 73.20 |
Thursday, July 02 2020 — KSE-100
| State | Suspended | Advances | 194 | Current | 34,978.18 |
|---|---|---|---|---|---|
| Volume | 383,084,088 | Declines | 140 | High | 35,177.39 |
| Value | 12,506,598,353.00 | Unchanged | 25 | Low | 34,889.41 |
| Trades | 122,474 | Total | 359 | Change | 88.77 |
Wednesday, July 01 2020 — KSE-100
| State | Suspended | Advances | 215 | Current | 34,889.41 |
|---|---|---|---|---|---|
| Volume | 315,039,420 | Declines | 113 | High | 34,924.29 |
| Value | 10,671,732,569.00 | Unchanged | 21 | Low | 34,409.87 |
| Trades | 109,488 | Total | 349 | Change | 467.49 |
Tuesday, June 30 2020 — KSE-100
| State | Suspended | Advances | 149 | Current | 34,421.92 |
|---|---|---|---|---|---|
| Volume | 124,361,318 | Declines | 170 | High | 34,424.61 |
| Value | 6,165,768,421.00 | Unchanged | 19 | Low | 34,146.05 |
| Trades | 85,233 | Total | 338 | Change | 240.12 |
Monday, June 29 2020 — KSE-100
| State | Suspended | Advances | 171 | Current | 34,181.80 |
|---|---|---|---|---|---|
| Volume | 156,920,750 | Declines | 136 | High | 34,207.00 |
| Value | 5,626,519,054.00 | Unchanged | 22 | Low | 33,719.51 |
| Trades | 70,038 | Total | 329 | Change | 242.31 |
Friday, June 26 2020 — KSE-100
| State | Suspended | Advances | 153 | Current | 33,939.49 |
|---|---|---|---|---|---|
| Volume | 122,491,395 | Declines | 145 | High | 34,028.77 |
| Value | 5,582,938,504.00 | Unchanged | 22 | Low | 33,709.63 |
| Trades | 71,535 | Total | 320 | Change | 229.86 |
Thursday, June 25 2020 — KSE-100
| State | Suspended | Advances | 96 | Current | 33,709.63 |
|---|---|---|---|---|---|
| Volume | 82,211,057 | Declines | 211 | High | 34,034.65 |
| Value | 3,824,588,621.00 | Unchanged | 28 | Low | 33,657.78 |
| Trades | 72,426 | Total | 335 | Change | -325.02 |