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!
Monday, April 23 2018 — KSE-100
| State | Suspended | Advances | 174 | Current | 45,371.95 |
|---|---|---|---|---|---|
| Volume | 61,791,460 | Declines | 158 | High | 45,452.98 |
| Value | 3,899,027,036.00 | Unchanged | 17 | Low | 45,191.00 |
| Trades | 67,818 | Total | 349 | Change | 112.61 |
Friday, April 20 2018 — KSE-100
| State | Suspended | Advances | 143 | Current | 45,259.34 |
|---|---|---|---|---|---|
| Volume | 57,826,850 | Declines | 196 | High | 45,525.73 |
| Value | 4,625,746,827.00 | Unchanged | 21 | Low | 45,153.92 |
| Trades | 66,791 | Total | 360 | Change | -128.43 |
Friday, April 20 2018 — KSE-100
| State | Suspended | Advances | 143 | Current | 45,259.34 |
|---|---|---|---|---|---|
| Volume | 57,826,850 | Declines | 196 | High | 45,525.73 |
| Value | 4,625,746,827.00 | Unchanged | 21 | Low | 45,153.92 |
| Trades | 53,536 | Total | 360 | Change | -128.43 |
Thursday, April 19 2018 — KSE-100
| State | Suspended | Advances | 0 | Current | 45,387.77 |
|---|---|---|---|---|---|
| Volume | 111,137,032 | Declines | 0 | High | 45,492.36 |
| Value | 0.00 | Unchanged | 0 | Low | 45,122.75 |
| Trades | 0 | Total | 0 | Change | -90.86 |
Wednesday, April 18 2018 — KSE-100
| State | Suspended | Advances | 118 | Current | 45,478.63 |
|---|---|---|---|---|---|
| Volume | 85,226,750 | Declines | 231 | High | 46,003.96 |
| Value | 6,000,454,111.00 | Unchanged | 18 | Low | 45,423.95 |
| Trades | 86,810 | Total | 367 | Change | -323.10 |
Tuesday, April 17 2018 — KSE-100
| State | Suspended | Advances | 178 | Current | 45,801.73 |
|---|---|---|---|---|---|
| Volume | 73,706,970 | Declines | 160 | High | 45,881.84 |
| Value | 5,607,094,742.00 | Unchanged | 21 | Low | 45,484.94 |
| Trades | 81,388 | Total | 359 | Change | 119.49 |
Monday, April 16 2018 — KSE-100
| State | Suspended | Advances | 108 | Current | 45,682.24 |
|---|---|---|---|---|---|
| Volume | 68,254,780 | Declines | 235 | High | 46,095.83 |
| Value | 4,409,881,351.00 | Unchanged | 18 | Low | 45,610.22 |
| Trades | 76,803 | Total | 361 | Change | -389.62 |
Friday, April 13 2018 — KSE-100
| State | Suspended | Advances | 133 | Current | 46,071.86 |
|---|---|---|---|---|---|
| Volume | 105,270,540 | Declines | 200 | High | 46,349.69 |
| Value | 5,808,643,689.00 | Unchanged | 18 | Low | 46,036.23 |
| Trades | 83,853 | Total | 351 | Change | -259.85 |
Friday, April 13 2018 — KSE-100
| State | Suspended | Advances | 133 | Current | 46,071.86 |
|---|---|---|---|---|---|
| Volume | 105,270,540 | Declines | 200 | High | 46,349.69 |
| Value | 5,808,643,689.00 | Unchanged | 18 | Low | 46,036.23 |
| Trades | 70,260 | Total | 351 | Change | -259.85 |
Thursday, April 12 2018 — KSE-100
| State | Suspended | Advances | 157 | Current | 46,331.71 |
|---|---|---|---|---|---|
| Volume | 153,293,860 | Declines | 215 | High | 46,577.98 |
| Value | 6,540,995,174.00 | Unchanged | 20 | Low | 46,219.85 |
| Trades | 113,239 | Total | 392 | Change | -154.79 |
Wednesday, April 11 2018 — KSE-100
| State | Suspended | Advances | 211 | Current | 46,486.49 |
|---|---|---|---|---|---|
| Volume | 106,347,990 | Declines | 151 | High | 46,759.47 |
| Value | 7,336,373,354.00 | Unchanged | 15 | Low | 46,472.15 |
| Trades | 118,758 | Total | 377 | Change | 9.76 |
Tuesday, April 10 2018 — KSE-100
| State | Suspended | Advances | 199 | Current | 46,476.73 |
|---|---|---|---|---|---|
| Volume | 74,859,860 | Declines | 152 | High | 46,679.69 |
| Value | 4,799,134,382.00 | Unchanged | 18 | Low | 46,407.10 |
| Trades | 99,609 | Total | 369 | Change | -103.89 |
Monday, April 09 2018 — KSE-100
| State | Suspended | Advances | 184 | Current | 46,580.62 |
|---|---|---|---|---|---|
| Volume | 100,587,850 | Declines | 166 | High | 46,828.20 |
| Value | 5,715,095,356.00 | Unchanged | 23 | Low | 46,530.06 |
| Trades | 90,987 | Total | 373 | Change | -57.00 |
Friday, April 06 2018 — KSE-100
| State | Suspended | Advances | 171 | Current | 46,637.62 |
|---|---|---|---|---|---|
| Volume | 136,410,660 | Declines | 167 | High | 47,144.12 |
| Value | 11,542,926,854.00 | Unchanged | 27 | Low | 46,542.82 |
| Trades | 107,463 | Total | 365 | Change | 76.80 |
Friday, April 06 2018 — KSE-100
| State | Suspended | Advances | 171 | Current | 46,637.62 |
|---|---|---|---|---|---|
| Volume | 136,410,660 | Declines | 167 | High | 47,144.12 |
| Value | 11,542,926,854.00 | Unchanged | 27 | Low | 46,542.82 |
| Trades | 87,376 | Total | 365 | Change | 76.80 |
Thursday, April 05 2018 — KSE-100
| State | Suspended | Advances | 175 | Current | 45,560.82 |
|---|---|---|---|---|---|
| Volume | 113,578,620 | Declines | 162 | High | 46,656.93 |
| Value | 9,885,952,888.00 | Unchanged | 24 | Low | 46,085.10 |
| Trades | 103,570 | Total | 361 | Change | 457.21 |
Wednesday, April 04 2018 — KSE-100
| State | Suspended | Advances | 201 | Current | 46,103.61 |
|---|---|---|---|---|---|
| Volume | 148,447,280 | Declines | 151 | High | 46,447.91 |
| Value | 10,870,069,823.00 | Unchanged | 19 | Low | 46,013.34 |
| Trades | 114,347 | Total | 371 | Change | 90.27 |
Tuesday, April 03 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 46,013.34 |
|---|---|---|---|---|---|
| Volume | 135,736,940 | Declines | 193 | High | 46,057.53 |
| Value | 9,359,704,092.00 | Unchanged | 22 | Low | 45,692.02 |
| Trades | 110,925 | Total | 381 | Change | 271.91 |
Monday, April 02 2018 — KSE-100
| State | Suspended | Advances | 193 | Current | 45,741.43 |
|---|---|---|---|---|---|
| Volume | 128,179,900 | Declines | 153 | High | 45,771.40 |
| Value | 8,983,160,792.00 | Unchanged | 22 | Low | 45,413.69 |
| Trades | 108,706 | Total | 368 | Change | 181.13 |
Friday, March 30 2018 — KSE-100
| State | Suspended | Advances | 146 | Current | 45,560.30 |
|---|---|---|---|---|---|
| Volume | 109,224,690 | Declines | 194 | High | 45,604.59 |
| Value | 6,256,190,734.00 | Unchanged | 17 | Low | 45,391.71 |
| Trades | 73,163 | Total | 357 | Change | 70.68 |
Friday, March 30 2018 — KSE-100
| State | Suspended | Advances | 146 | Current | 45,560.30 |
|---|---|---|---|---|---|
| Volume | 109,224,690 | Declines | 194 | High | 45,604.59 |
| Value | 6,256,190,734.00 | Unchanged | 17 | Low | 45,391.71 |
| Trades | 104,444 | Total | 357 | Change | 70.68 |
Thursday, March 29 2018 — KSE-100
| State | Suspended | Advances | 175 | Current | 45,489.62 |
|---|---|---|---|---|---|
| Volume | 163,035,040 | Declines | 171 | High | 45,506.11 |
| Value | 8,260,157,472.00 | Unchanged | 23 | Low | 45,155.51 |
| Trades | 115,390 | Total | 369 | Change | 316.63 |
Wednesday, March 28 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 45,172.99 |
|---|---|---|---|---|---|
| Volume | 142,668,110 | Declines | 162 | High | 45,232.77 |
| Value | 7,411,926,155.00 | Unchanged | 17 | Low | 44,899.51 |
| Trades | 110,442 | Total | 356 | Change | 168.80 |
Tuesday, March 27 2018 — KSE-100
| State | Suspended | Advances | 153 | Current | 45,004.19 |
|---|---|---|---|---|---|
| Volume | 104,098,310 | Declines | 179 | High | 45,307.45 |
| Value | 5,728,116,288.00 | Unchanged | 26 | Low | 44,936.12 |
| Trades | 112,073 | Total | 358 | Change | -79.38 |
Monday, March 26 2018 — KSE-100
| State | Suspended | Advances | 0 | Current | 45,083.57 |
|---|---|---|---|---|---|
| Volume | 56,929,700 | Declines | 0 | High | 45,118.16 |
| Value | 4,362,636,376.00 | Unchanged | 0 | Low | 44,784.81 |
| Trades | 0 | Total | 0 | Change | 53.35 |
Friday, March 23 2018 — KSE-100
| State | Suspended | Advances | 195 | Current | 45,030.22 |
|---|---|---|---|---|---|
| Volume | 89,207,670 | Declines | 169 | High | 45,032.41 |
| Value | 5,868,973,988.00 | Unchanged | 19 | Low | 44,645.95 |
| Trades | 83,938 | Total | 383 | Change | 384.27 |
Thursday, March 22 2018 — KSE-100
| State | Suspended | Advances | 195 | Current | 45,030.22 |
|---|---|---|---|---|---|
| Volume | 89,207,670 | Declines | 169 | High | 45,032.41 |
| Value | 5,868,973,988.00 | Unchanged | 19 | Low | 44,645.95 |
| Trades | 102,882 | Total | 383 | Change | 384.27 |
Wednesday, March 21 2018 — KSE-100
| State | Suspended | Advances | 176 | Current | 44,645.95 |
|---|---|---|---|---|---|
| Volume | 82,643,540 | Declines | 195 | High | 44,840.69 |
| Value | 5,959,919,240.00 | Unchanged | 21 | Low | 44,309.74 |
| Trades | 97,826 | Total | 392 | Change | 336.21 |
Tuesday, March 20 2018 — KSE-100
| State | Suspended | Advances | 209 | Current | 44,309.74 |
|---|---|---|---|---|---|
| Volume | 92,616,010 | Declines | 147 | High | 44,404.86 |
| Value | 7,944,048,985.00 | Unchanged | 18 | Low | 43,539.60 |
| Trades | 108,751 | Total | 374 | Change | 770.14 |
Monday, March 19 2018 — KSE-100
| State | Suspended | Advances | 182 | Current | 43,539.60 |
|---|---|---|---|---|---|
| Volume | 36,109,480 | Declines | 180 | High | 43,620.81 |
| Value | 3,508,970,149.00 | Unchanged | 15 | Low | 43,311.85 |
| Trades | 59,741 | Total | 377 | Change | 176.39 |
Friday, March 16 2018 — KSE-100
| State | Suspended | Advances | 128 | Current | 43,363.21 |
|---|---|---|---|---|---|
| Volume | 54,223,240 | Declines | 217 | High | 43,525.59 |
| Value | 4,430,205,453.00 | Unchanged | 12 | Low | 43,311.44 |
| Trades | 62,846 | Total | 357 | Change | -131.86 |
Friday, March 16 2018 — KSE-100
| State | Suspended | Advances | 128 | Current | 43,363.21 |
|---|---|---|---|---|---|
| Volume | 54,223,240 | Declines | 217 | High | 43,525.59 |
| Value | 4,430,205,453.00 | Unchanged | 12 | Low | 43,311.44 |
| Trades | 75,974 | Total | 357 | Change | -131.86 |
Thursday, March 15 2018 — KSE-100
| State | Suspended | Advances | 194 | Current | 43,495.07 |
|---|---|---|---|---|---|
| Volume | 39,435,490 | Declines | 153 | High | 43,509.56 |
| Value | 2,625,872,003.00 | Unchanged | 28 | Low | 43,366.67 |
| Trades | 80,869 | Total | 375 | Change | 87.35 |
Wednesday, March 14 2018 — KSE-100
| State | Suspended | Advances | 184 | Current | 43,407.72 |
|---|---|---|---|---|---|
| Volume | 47,235,210 | Declines | 164 | High | 43,618.08 |
| Value | 3,762,849,667.00 | Unchanged | 19 | Low | 43,346.39 |
| Trades | 80,306 | Total | 367 | Change | -210.36 |
Tuesday, March 13 2018 — KSE-100
| State | Suspended | Advances | 204 | Current | 43,618.07 |
|---|---|---|---|---|---|
| Volume | 60,040,390 | Declines | 128 | High | 43,707.13 |
| Value | 4,813,965,541.00 | Unchanged | 21 | Low | 43,354.13 |
| Trades | 73,389 | Total | 353 | Change | 207.14 |
Monday, March 12 2018 — KSE-100
| State | Suspended | Advances | 189 | Current | 43,410.93 |
|---|---|---|---|---|---|
| Volume | 31,214,140 | Declines | 139 | High | 43,479.50 |
| Value | 2,916,470,846.00 | Unchanged | 23 | Low | 43,011.27 |
| Trades | 55,253 | Total | 351 | Change | 399.66 |
Friday, March 09 2018 — KSE-100
| State | Suspended | Advances | 90 | Current | 43,011.26 |
|---|---|---|---|---|---|
| Volume | 53,890,030 | Declines | 228 | High | 43,188.55 |
| Value | 3,600,455,129.00 | Unchanged | 26 | Low | 42,860.98 |
| Trades | 69,013 | Total | 344 | Change | -61.48 |
Friday, March 09 2018 — KSE-100
| State | Suspended | Advances | 90 | Current | 43,011.26 |
|---|---|---|---|---|---|
| Volume | 53,890,030 | Declines | 228 | High | 43,188.55 |
| Value | 3,600,455,129.00 | Unchanged | 26 | Low | 42,860.98 |
| Trades | 54,311 | Total | 344 | Change | -61.48 |
Thursday, March 08 2018 — KSE-100
| State | Suspended | Advances | 85 | Current | 43,072.74 |
|---|---|---|---|---|---|
| Volume | 69,026,580 | Declines | 243 | High | 43,475.56 |
| Value | 4,956,186,986.00 | Unchanged | 24 | Low | 42,940.70 |
| Trades | 82,530 | Total | 352 | Change | -368.44 |
Wednesday, March 07 2018 — KSE-100
| State | Suspended | Advances | 102 | Current | 43,441.18 |
|---|---|---|---|---|---|
| Volume | 45,532,630 | Declines | 230 | High | 43,724.56 |
| Value | 3,430,400,023.00 | Unchanged | 22 | Low | 43,416.45 |
| Trades | 69,608 | Total | 354 | Change | -263.92 |
Tuesday, March 06 2018 — KSE-100
| State | Suspended | Advances | 134 | Current | 43,705.10 |
|---|---|---|---|---|---|
| Volume | 61,332,990 | Declines | 201 | High | 44,044.01 |
| Value | 5,034,703,038.00 | Unchanged | 22 | Low | 43,660.46 |
| Trades | 89,064 | Total | 357 | Change | -123.98 |
Monday, March 05 2018 — KSE-100
| State | Suspended | Advances | 161 | Current | 43,829.07 |
|---|---|---|---|---|---|
| Volume | 44,750,700 | Declines | 173 | High | 43,875.00 |
| Value | 3,698,203,866.00 | Unchanged | 18 | Low | 43,654.69 |
| Trades | 73,674 | Total | 352 | Change | 88.58 |
Friday, March 02 2018 — KSE-100
| State | Suspended | Advances | 191 | Current | 43,740.49 |
|---|---|---|---|---|---|
| Volume | 84,416,960 | Declines | 207 | High | 43,759.13 |
| Value | 6,401,024,801.00 | Unchanged | 17 | Low | 43,412.47 |
| Trades | 106,247 | Total | 415 | Change | 230.10 |
Friday, March 02 2018 — KSE-100
| State | Suspended | Advances | 191 | Current | 43,740.49 |
|---|---|---|---|---|---|
| Volume | 84,416,960 | Declines | 207 | High | 43,759.13 |
| Value | 6,401,024,801.00 | Unchanged | 17 | Low | 43,412.47 |
| Trades | 86,121 | Total | 415 | Change | 230.10 |
Thursday, March 01 2018 — KSE-100
| State | Suspended | Advances | 219 | Current | 43,510.39 |
|---|---|---|---|---|---|
| Volume | 79,827,610 | Declines | 124 | High | 43,634.10 |
| Value | 7,375,520,431.00 | Unchanged | 24 | Low | 43,176.04 |
| Trades | 100,524 | Total | 367 | Change | 270.94 |
Wednesday, February 28 2018 — KSE-100
| State | Suspended | Advances | 179 | Current | 43,239.44 |
|---|---|---|---|---|---|
| Volume | 50,015,000 | Declines | 168 | High | 43,323.18 |
| Value | 5,136,330,548.00 | Unchanged | 20 | Low | 42,994.96 |
| Trades | 80,804 | Total | 367 | Change | 244.48 |
Tuesday, February 27 2018 — KSE-100
| State | Suspended | Advances | 153 | Current | 42,994.96 |
|---|---|---|---|---|---|
| Volume | 64,527,600 | Declines | 164 | High | 43,116.82 |
| Value | 4,864,654,520.00 | Unchanged | 25 | Low | 42,606.88 |
| Trades | 80,946 | Total | 342 | Change | 83.94 |
Monday, February 26 2018 — KSE-100
| State | Suspended | Advances | 125 | Current | 42,911.02 |
|---|---|---|---|---|---|
| Volume | 55,132,400 | Declines | 206 | High | 43,490.69 |
| Value | 4,483,252,853.00 | Unchanged | 12 | Low | 42,804.50 |
| Trades | 80,076 | Total | 343 | Change | -356.18 |
Friday, February 23 2018 — KSE-100
| State | Suspended | Advances | 103 | Current | 43,267.20 |
|---|---|---|---|---|---|
| Volume | 96,106,190 | Declines | 227 | High | 43,797.11 |
| Value | 6,787,655,940.00 | Unchanged | 25 | Low | 43,014.03 |
| Trades | 126,065 | Total | 355 | Change | -261.31 |
Friday, February 23 2018 — KSE-100
| State | Suspended | Advances | 103 | Current | 43,267.20 |
|---|---|---|---|---|---|
| Volume | 96,106,190 | Declines | 227 | High | 43,797.11 |
| Value | 6,787,655,940.00 | Unchanged | 25 | Low | 43,014.03 |
| Trades | 87,342 | Total | 355 | Change | -261.31 |
Thursday, February 22 2018 — KSE-100
| State | Suspended | Advances | 208 | Current | 43,528.51 |
|---|---|---|---|---|---|
| Volume | 67,526,040 | Declines | 123 | High | 43,627.86 |
| Value | 6,338,876,853.00 | Unchanged | 15 | Low | 42,384.18 |
| Trades | 106,571 | Total | 346 | Change | 608.73 |
Wednesday, February 21 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 42,919.78 |
|---|---|---|---|---|---|
| Volume | 78,213,770 | Declines | 177 | High | 43,623.59 |
| Value | 5,997,433,279.00 | Unchanged | 18 | Low | 42,834.21 |
| Trades | 99,160 | Total | 349 | Change | -375.17 |
Tuesday, February 20 2018 — KSE-100
| State | Suspended | Advances | 114 | Current | 43,294.95 |
|---|---|---|---|---|---|
| Volume | 68,892,230 | Declines | 222 | High | 43,588.77 |
| Value | 5,545,505,934.00 | Unchanged | 16 | Low | 42,864.82 |
| Trades | 99,949 | Total | 352 | Change | -277.72 |
Monday, February 19 2018 — KSE-100
| State | Suspended | Advances | 139 | Current | 43,572.67 |
|---|---|---|---|---|---|
| Volume | 39,225,550 | Declines | 194 | High | 43,945.62 |
| Value | 3,293,019,127.00 | Unchanged | 26 | Low | 43,512.09 |
| Trades | 82,278 | Total | 359 | Change | -54.43 |
Friday, February 16 2018 — KSE-100
| State | Suspended | Advances | 243 | Current | 43,627.10 |
|---|---|---|---|---|---|
| Volume | 63,844,250 | Declines | 96 | High | 43,691.28 |
| Value | 4,010,126,930.00 | Unchanged | 25 | Low | 42,916.87 |
| Trades | 54,584 | Total | 364 | Change | 684.75 |
Friday, February 16 2018 — KSE-100
| State | Suspended | Advances | 243 | Current | 43,627.10 |
|---|---|---|---|---|---|
| Volume | 63,844,250 | Declines | 96 | High | 43,691.28 |
| Value | 4,010,126,930.00 | Unchanged | 25 | Low | 42,916.87 |
| Trades | 70,324 | Total | 364 | Change | 684.75 |
Thursday, February 15 2018 — KSE-100
| State | Suspended | Advances | 89 | Current | 42,942.35 |
|---|---|---|---|---|---|
| Volume | 83,850,910 | Declines | 268 | High | 43,451.31 |
| Value | 4,852,320,105.00 | Unchanged | 17 | Low | 42,859.85 |
| Trades | 90,253 | Total | 374 | Change | -410.69 |
Wednesday, February 14 2018 — KSE-100
| State | Suspended | Advances | 77 | Current | 43,353.04 |
|---|---|---|---|---|---|
| Volume | 77,842,300 | Declines | 270 | High | 43,781.77 |
| Value | 5,100,520,716.00 | Unchanged | 14 | Low | 43,215.72 |
| Trades | 93,483 | Total | 361 | Change | -337.32 |
Tuesday, February 13 2018 — KSE-100
| State | Suspended | Advances | 152 | Current | 43,690.36 |
|---|---|---|---|---|---|
| Volume | 61,846,660 | Declines | 174 | High | 43,878.33 |
| Value | 4,559,792,866.00 | Unchanged | 14 | Low | 43,515.08 |
| Trades | 90,378 | Total | 340 | Change | 175.28 |
Monday, February 12 2018 — KSE-100
| State | Suspended | Advances | 140 | Current | 43,515.08 |
|---|---|---|---|---|---|
| Volume | 65,909,280 | Declines | 197 | High | 43,900.20 |
| Value | 4,860,897,484.00 | Unchanged | 19 | Low | 43,461.25 |
| Trades | 90,409 | Total | 356 | Change | -293.72 |