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!
Wednesday, May 20 2020 — KSE-100
| State | Suspended | Advances | 116 | Current | 33,932.81 |
|---|---|---|---|---|---|
| Volume | 107,166,968 | Declines | 200 | High | 34,224.15 |
| Value | 5,465,120,770.00 | Unchanged | 14 | Low | 33,786.96 |
| Trades | 78,338 | Total | 330 | Change | -225.74 |
Tuesday, May 19 2020 — KSE-100
| State | Suspended | Advances | 167 | Current | 34,158.55 |
|---|---|---|---|---|---|
| Volume | 168,825,400 | Declines | 144 | High | 34,350.78 |
| Value | 8,338,289,355.00 | Unchanged | 29 | Low | 33,804.97 |
| Trades | 108,432 | Total | 340 | Change | 353.58 |
Monday, May 18 2020 — KSE-100
| State | Suspended | Advances | 144 | Current | 33,804.97 |
|---|---|---|---|---|---|
| Volume | 144,648,201 | Declines | 157 | High | 34,393.12 |
| Value | 5,676,599,017.00 | Unchanged | 18 | Low | 33,770.68 |
| Trades | 90,258 | Total | 319 | Change | -203.36 |
Friday, May 15 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 34,008.33 |
|---|---|---|---|---|---|
| Volume | 122,118,480 | Declines | 0 | High | 34,041.44 |
| Value | 0.00 | Unchanged | 0 | Low | 33,804.90 |
| Trades | 0 | Total | 0 | Change | 203.43 |
Thursday, May 14 2020 — KSE-100
| State | Suspended | Advances | 176 | Current | 33,804.90 |
|---|---|---|---|---|---|
| Volume | 128,014,330 | Declines | 135 | High | 33,996.92 |
| Value | 4,606,142,002.00 | Unchanged | 19 | Low | 33,686.99 |
| Trades | 85,011 | Total | 330 | Change | 111.86 |
Wednesday, May 13 2020 — KSE-100
| State | Suspended | Advances | 151 | Current | 33,693.04 |
|---|---|---|---|---|---|
| Volume | 143,219,907 | Declines | 161 | High | 33,802.87 |
| Value | 6,785,629,755.00 | Unchanged | 21 | Low | 33,603.02 |
| Trades | 86,760 | Total | 333 | Change | 90.02 |
Tuesday, May 12 2020 — KSE-100
| State | Suspended | Advances | 200 | Current | 33,603.02 |
|---|---|---|---|---|---|
| Volume | 149,317,224 | Declines | 117 | High | 33,628.37 |
| Value | 6,140,164,812.00 | Unchanged | 18 | Low | 33,283.79 |
| Trades | 84,678 | Total | 335 | Change | 319.23 |
Monday, May 11 2020 — KSE-100
| State | Suspended | Advances | 166 | Current | 33,283.79 |
|---|---|---|---|---|---|
| Volume | 87,689,981 | Declines | 126 | High | 33,316.06 |
| Value | 3,212,154,687.00 | Unchanged | 31 | Low | 33,126.15 |
| Trades | 59,178 | Total | 323 | Change | 16.10 |
Friday, May 08 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 33,267.69 |
|---|---|---|---|---|---|
| Volume | 62,909,048 | Declines | 0 | High | 33,501.30 |
| Value | 0.00 | Unchanged | 0 | Low | 33,159.05 |
| Trades | 0 | Total | 0 | Change | -36.47 |
Thursday, May 07 2020 — KSE-100
| State | Suspended | Advances | 76 | Current | 33,304.16 |
|---|---|---|---|---|---|
| Volume | 176,025,570 | Declines | 216 | High | 33,811.36 |
| Value | 7,492,413,105.00 | Unchanged | 14 | Low | 33,238.88 |
| Trades | 86,194 | Total | 306 | Change | -424.02 |
Wednesday, May 06 2020 — KSE-100
| State | Suspended | Advances | 140 | Current | 33,728.18 |
|---|---|---|---|---|---|
| Volume | 150,581,190 | Declines | 157 | High | 34,119.51 |
| Value | 5,878,884,725.00 | Unchanged | 30 | Low | 33,675.49 |
| Trades | 84,777 | Total | 327 | Change | -264.57 |
Tuesday, May 05 2020 — KSE-100
| State | Suspended | Advances | 169 | Current | 33,992.75 |
|---|---|---|---|---|---|
| Volume | 197,369,137 | Declines | 118 | High | 34,385.76 |
| Value | 7,956,567,508.00 | Unchanged | 29 | Low | 33,857.83 |
| Trades | 97,456 | Total | 316 | Change | 76.11 |
Monday, May 04 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 33,916.64 |
|---|---|---|---|---|---|
| Volume | 166,205,152 | Declines | 0 | High | 34,163.92 |
| Value | 0.00 | Unchanged | 0 | Low | 33,709.34 |
| Trades | 0 | Total | 0 | Change | -195.00 |
Thursday, April 30 2020 — KSE-100
| State | Suspended | Advances | 250 | Current | 34,111.64 |
|---|---|---|---|---|---|
| Volume | 235,682,452 | Declines | 83 | High | 34,178.57 |
| Value | 11,144,917,899.00 | Unchanged | 13 | Low | 33,158.84 |
| Trades | 109,985 | Total | 346 | Change | 952.80 |
Wednesday, April 29 2020 — KSE-100
| State | Suspended | Advances | 201 | Current | 33,158.84 |
|---|---|---|---|---|---|
| Volume | 110,974,444 | Declines | 98 | High | 33,158.84 |
| Value | 6,901,363,034.00 | Unchanged | 21 | Low | 32,553.39 |
| Trades | 74,967 | Total | 320 | Change | 605.45 |
Tuesday, April 28 2020 — KSE-100
| State | Suspended | Advances | 157 | Current | 32,553.39 |
|---|---|---|---|---|---|
| Volume | 124,866,362 | Declines | 123 | High | 32,635.91 |
| Value | 5,026,054,948.00 | Unchanged | 23 | Low | 32,284.78 |
| Trades | 63,045 | Total | 303 | Change | 238.82 |
Monday, April 27 2020 — KSE-100
| State | Suspended | Advances | 88 | Current | 32,314.57 |
|---|---|---|---|---|---|
| Volume | 94,386,455 | Declines | 179 | High | 32,806.38 |
| Value | 4,721,701,459.00 | Unchanged | 35 | Low | 32,131.08 |
| Trades | 63,626 | Total | 302 | Change | -491.81 |
Friday, April 24 2020 — KSE-100
| State | Suspended | Advances | 102 | Current | 32,806.38 |
|---|---|---|---|---|---|
| Volume | 98,708,302 | Declines | 192 | High | 33,069.17 |
| Value | 4,498,120,149.00 | Unchanged | 22 | Low | 32,739.84 |
| Trades | 57,908 | Total | 316 | Change | -44.45 |
Thursday, April 23 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 32,850.83 |
|---|---|---|---|---|---|
| Volume | 160,607,632 | Declines | 0 | High | 32,938.29 |
| Value | 0.00 | Unchanged | 0 | Low | 32,448.53 |
| Trades | 0 | Total | 0 | Change | 386.60 |
Wednesday, April 22 2020 — KSE-100
| State | Suspended | Advances | 148 | Current | 32,464.23 |
|---|---|---|---|---|---|
| Volume | 177,642,657 | Declines | 135 | High | 32,640.17 |
| Value | 9,100,088,908.00 | Unchanged | 30 | Low | 31,893.57 |
| Trades | 98,198 | Total | 313 | Change | 41.40 |
Tuesday, April 21 2020 — KSE-100
| State | Suspended | Advances | 68 | Current | 32,422.83 |
|---|---|---|---|---|---|
| Volume | 266,220,142 | Declines | 236 | High | 33,499.65 |
| Value | 13,833,036,033.00 | Unchanged | 13 | Low | 32,300.73 |
| Trades | 133,073 | Total | 317 | Change | -1,076.82 |
Monday, April 20 2020 — KSE-100
| State | Suspended | Advances | 174 | Current | 33,499.65 |
|---|---|---|---|---|---|
| Volume | 283,146,620 | Declines | 150 | High | 33,857.54 |
| Value | 13,988,452,018.00 | Unchanged | 27 | Low | 32,831.83 |
| Trades | 130,584 | Total | 351 | Change | 667.82 |
Friday, April 17 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 32,831.83 |
|---|---|---|---|---|---|
| Volume | 201,425,184 | Declines | 0 | High | 33,257.15 |
| Value | 0.00 | Unchanged | 0 | Low | 31,329.46 |
| Trades | 0 | Total | 0 | Change | 1,502.37 |
Thursday, April 16 2020 — KSE-100
| State | Suspended | Advances | 154 | Current | 31,329.46 |
|---|---|---|---|---|---|
| Volume | 95,249,563 | Declines | 141 | High | 31,447.22 |
| Value | 4,200,849,803.00 | Unchanged | 21 | Low | 31,016.41 |
| Trades | 64,820 | Total | 316 | Change | 87.27 |
Wednesday, April 15 2020 — KSE-100
| State | Suspended | Advances | 190 | Current | 31,242.19 |
|---|---|---|---|---|---|
| Volume | 145,428,820 | Declines | 129 | High | 31,795.18 |
| Value | 6,590,064,165.00 | Unchanged | 15 | Low | 31,181.76 |
| Trades | 88,715 | Total | 334 | Change | 19.45 |
Tuesday, April 14 2020 — KSE-100
| State | Suspended | Advances | 189 | Current | 31,222.74 |
|---|---|---|---|---|---|
| Volume | 105,596,411 | Declines | 100 | High | 31,395.75 |
| Value | 4,341,087,561.00 | Unchanged | 22 | Low | 30,941.07 |
| Trades | 63,064 | Total | 311 | Change | 189.75 |
Monday, April 13 2020 — KSE-100
| State | Suspended | Advances | 48 | Current | 31,032.99 |
|---|---|---|---|---|---|
| Volume | 126,266,592 | Declines | 244 | High | 32,033.21 |
| Value | 5,340,638,854.00 | Unchanged | 22 | Low | 30,928.16 |
| Trades | 77,760 | Total | 314 | Change | -1,000.22 |
Thursday, April 09 2020 — KSE-100
| State | Suspended | Advances | 247 | Current | 31,837.30 |
|---|---|---|---|---|---|
| Volume | 172,682,662 | Declines | 67 | High | 32,009.12 |
| Value | 7,962,977,846.00 | Unchanged | 21 | Low | 30,971.27 |
| Trades | 90,962 | Total | 335 | Change | 866.03 |
Monday, April 06 2020 — KSE-100
| State | Suspended | Advances | 49 | Current | 30,579.15 |
|---|---|---|---|---|---|
| Volume | 181,224,838 | Declines | 249 | High | 31,915.41 |
| Value | 8,080,930,923.00 | Unchanged | 15 | Low | 30,503.27 |
| Trades | 100,896 | Total | 313 | Change | -1,042.64 |
Friday, April 03 2020 — KSE-100
| State | Suspended | Advances | 209 | Current | 31,621.79 |
|---|---|---|---|---|---|
| Volume | 186,499,663 | Declines | 91 | High | 31,817.10 |
| Value | 8,512,563,872.00 | Unchanged | 14 | Low | 30,782.67 |
| Trades | 86,763 | Total | 314 | Change | 839.12 |
Thursday, April 02 2020 — KSE-100
| State | Suspended | Advances | 282 | Current | 30,782.66 |
|---|---|---|---|---|---|
| Volume | 226,570,065 | Declines | 54 | High | 30,842.00 |
| Value | 9,466,718,986.00 | Unchanged | 7 | Low | 29,460.38 |
| Trades | 114,111 | Total | 343 | Change | 1,277.09 |
Wednesday, April 01 2020 — KSE-100
| State | Suspended | Advances | 196 | Current | 29,505.57 |
|---|---|---|---|---|---|
| Volume | 157,081,939 | Declines | 114 | High | 29,691.23 |
| Value | 6,163,682,522.00 | Unchanged | 23 | Low | 28,902.08 |
| Trades | 89,119 | Total | 333 | Change | 273.94 |
Tuesday, March 31 2020 — KSE-100
| State | Suspended | Advances | 258 | Current | 29,231.63 |
|---|---|---|---|---|---|
| Volume | 186,153,772 | Declines | 60 | High | 29,334.55 |
| Value | 6,902,119,574.00 | Unchanged | 10 | Low | 28,023.39 |
| Trades | 87,709 | Total | 328 | Change | 1,208.24 |
Monday, March 30 2020 — KSE-100
| State | Suspended | Advances | 145 | Current | 28,023.39 |
|---|---|---|---|---|---|
| Volume | 127,645,166 | Declines | 141 | High | 28,114.10 |
| Value | 3,856,097,407.00 | Unchanged | 18 | Low | 27,467.35 |
| Trades | 61,135 | Total | 304 | Change | -86.18 |
Friday, March 27 2020 — KSE-100
| State | Suspended | Advances | 201 | Current | 28,109.57 |
|---|---|---|---|---|---|
| Volume | 141,970,621 | Declines | 62 | High | 28,273.09 |
| Value | 3,934,549,041.00 | Unchanged | 22 | Low | 27,156.53 |
| Trades | 53,929 | Total | 285 | Change | 842.37 |
Wednesday, March 25 2020 — KSE-100
| State | Suspended | Advances | 82 | Current | 27,228.80 |
|---|---|---|---|---|---|
| Volume | 123,672,074 | Declines | 179 | High | 28,787.60 |
| Value | 5,265,688,548.00 | Unchanged | 17 | Low | 27,169.14 |
| Trades | 45,180 | Total | 278 | Change | -1,336.03 |
Tuesday, March 24 2020 — KSE-100
| State | Suspended | Advances | 27 | Current | 28,564.83 |
|---|---|---|---|---|---|
| Volume | 80,184,457 | Declines | 225 | High | 30,667.41 |
| Value | 2,253,497,828.00 | Unchanged | 9 | Low | 28,510.45 |
| Trades | 22,543 | Total | 261 | Change | -2,102.58 |
Friday, March 20 2020 — KSE-100
| State | Suspended | Advances | 175 | Current | 30,667.41 |
|---|---|---|---|---|---|
| Volume | 203,904,750 | Declines | 151 | High | 30,928.05 |
| Value | 7,995,020,795.00 | Unchanged | 17 | Low | 29,903.81 |
| Trades | 83,319 | Total | 343 | Change | 537.58 |
Thursday, March 19 2020 — KSE-100
| State | Suspended | Advances | 100 | Current | 30,129.83 |
|---|---|---|---|---|---|
| Volume | 308,346,095 | Declines | 232 | High | 30,515.62 |
| Value | 10,111,823,899.00 | Unchanged | 17 | Low | 28,452.44 |
| Trades | 83,265 | Total | 349 | Change | -286.22 |
Tuesday, March 17 2020 — KSE-100
| State | Suspended | Advances | 83 | Current | 32,616.93 |
|---|---|---|---|---|---|
| Volume | 196,592,750 | Declines | 237 | High | 33,893.84 |
| Value | 10,500,361,277.00 | Unchanged | 17 | Low | 32,416.41 |
| Trades | 92,144 | Total | 337 | Change | -1,067.98 |
Monday, March 16 2020 — KSE-100
| State | Suspended | Advances | 22 | Current | 33,684.91 |
|---|---|---|---|---|---|
| Volume | 170,250,710 | Declines | 301 | High | 36,060.88 |
| Value | 7,421,651,953.00 | Unchanged | 10 | Low | 33,618.90 |
| Trades | 65,985 | Total | 333 | Change | -2,375.97 |
Friday, March 13 2020 — KSE-100
| State | Suspended | Advances | 143 | Current | 36,060.88 |
|---|---|---|---|---|---|
| Volume | 237,685,830 | Declines | 180 | High | 36,212.38 |
| Value | 13,059,251,162.00 | Unchanged | 12 | Low | 34,266.91 |
| Trades | 93,599 | Total | 335 | Change | 104.19 |
Wednesday, March 11 2020 — KSE-100
| State | Suspended | Advances | 100 | Current | 37,673.25 |
|---|---|---|---|---|---|
| Volume | 173,818,690 | Declines | 226 | High | 38,333.09 |
| Value | 10,626,835,584.00 | Unchanged | 21 | Low | 37,523.19 |
| Trades | 92,225 | Total | 347 | Change | -22.50 |
Tuesday, March 10 2020 — KSE-100
| State | Suspended | Advances | 206 | Current | 37,695.75 |
|---|---|---|---|---|---|
| Volume | 225,939,560 | Declines | 119 | High | 37,734.75 |
| Value | 15,473,039,656.00 | Unchanged | 20 | Low | 36,913.69 |
| Trades | 113,296 | Total | 345 | Change | 636.80 |
Monday, March 09 2020 — KSE-100
| State | Suspended | Advances | 120 | Current | 37,058.95 |
|---|---|---|---|---|---|
| Volume | 251,655,490 | Declines | 202 | High | 38,219.67 |
| Value | 10,322,906,677.00 | Unchanged | 17 | Low | 35,917.34 |
| Trades | 84,767 | Total | 339 | Change | -1,160.72 |
Friday, March 06 2020 — KSE-100
| State | Suspended | Advances | 67 | Current | 38,219.67 |
|---|---|---|---|---|---|
| Volume | 198,565,890 | Declines | 251 | High | 39,382.11 |
| Value | 10,355,840,531.00 | Unchanged | 24 | Low | 38,122.96 |
| Trades | 91,544 | Total | 342 | Change | -1,162.44 |
Thursday, March 05 2020 — KSE-100
| State | Suspended | Advances | 228 | Current | 39,382.11 |
|---|---|---|---|---|---|
| Volume | 241,813,700 | Declines | 109 | High | 39,742.50 |
| Value | 11,618,800,393.00 | Unchanged | 16 | Low | 38,906.40 |
| Trades | 103,274 | Total | 353 | Change | 475.71 |
Wednesday, March 04 2020 — KSE-100
| State | Suspended | Advances | 122 | Current | 38,906.40 |
|---|---|---|---|---|---|
| Volume | 148,118,290 | Declines | 198 | High | 39,262.55 |
| Value | 6,293,740,650.00 | Unchanged | 20 | Low | 38,762.44 |
| Trades | 72,124 | Total | 340 | Change | -293.28 |
Tuesday, March 03 2020 — KSE-100
| State | Suspended | Advances | 153 | Current | 39,199.68 |
|---|---|---|---|---|---|
| Volume | 175,615,840 | Declines | 174 | High | 39,866.46 |
| Value | 7,571,250,350.00 | Unchanged | 19 | Low | 39,057.53 |
| Trades | 84,222 | Total | 346 | Change | -96.62 |
Monday, March 02 2020 — KSE-100
| State | Suspended | Advances | 273 | Current | 39,296.30 |
|---|---|---|---|---|---|
| Volume | 157,899,410 | Declines | 65 | High | 39,362.29 |
| Value | 7,968,161,190.00 | Unchanged | 17 | Low | 37,983.62 |
| Trades | 80,611 | Total | 355 | Change | 1,312.68 |
Friday, February 28 2020 — KSE-100
| State | Suspended | Advances | 161 | Current | 37,983.62 |
|---|---|---|---|---|---|
| Volume | 163,202,840 | Declines | 154 | High | 38,307.07 |
| Value | 7,732,811,527.00 | Unchanged | 27 | Low | 37,758.57 |
| Trades | 79,056 | Total | 342 | Change | -103.70 |
Thursday, February 27 2020 — KSE-100
| State | Suspended | Advances | 96 | Current | 38,087.32 |
|---|---|---|---|---|---|
| Volume | 186,769,190 | Declines | 233 | High | 38,338.33 |
| Value | 8,859,019,305.00 | Unchanged | 15 | Low | 36,918.22 |
| Trades | 89,455 | Total | 344 | Change | -251.01 |
Wednesday, February 26 2020 — KSE-100
| State | Suspended | Advances | 83 | Current | 38,338.33 |
|---|---|---|---|---|---|
| Volume | 118,393,150 | Declines | 237 | High | 38,976.83 |
| Value | 6,225,507,519.00 | Unchanged | 17 | Low | 38,074.16 |
| Trades | 62,430 | Total | 337 | Change | -520.12 |
Tuesday, February 25 2020 — KSE-100
| State | Suspended | Advances | 163 | Current | 38,858.45 |
|---|---|---|---|---|---|
| Volume | 94,475,420 | Declines | 160 | High | 39,247.75 |
| Value | 5,183,624,921.00 | Unchanged | 16 | Low | 38,693.02 |
| Trades | 59,873 | Total | 339 | Change | -285.28 |
Monday, February 24 2020 — KSE-100
| State | Suspended | Advances | 48 | Current | 39,143.73 |
|---|---|---|---|---|---|
| Volume | 103,982,690 | Declines | 271 | High | 40,249.22 |
| Value | 4,722,777,965.00 | Unchanged | 17 | Low | 39,079.78 |
| Trades | 59,639 | Total | 336 | Change | -1,105.49 |
Friday, February 21 2020 — KSE-100
| State | Suspended | Advances | 142 | Current | 40,249.22 |
|---|---|---|---|---|---|
| Volume | 58,477,890 | Declines | 168 | High | 40,527.08 |
| Value | 3,021,407,755.00 | Unchanged | 25 | Low | 40,171.10 |
| Trades | 41,496 | Total | 335 | Change | -232.43 |
Thursday, February 20 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 40,481.65 |
|---|---|---|---|---|---|
| Volume | 83,552,650 | Declines | 181 | High | 40,697.05 |
| Value | 3,973,853,617.00 | Unchanged | 20 | Low | 40,445.78 |
| Trades | 54,447 | Total | 326 | Change | -92.87 |
Wednesday, February 19 2020 — KSE-100
| State | Suspended | Advances | 210 | Current | 40,574.52 |
|---|---|---|---|---|---|
| Volume | 109,559,610 | Declines | 105 | High | 40,644.06 |
| Value | 109,559,610.00 | Unchanged | 25 | Low | 40,175.35 |
| Trades | 60,943 | Total | 340 | Change | 399.17 |
Tuesday, February 18 2020 — KSE-100
| State | Suspended | Advances | 123 | Current | 40,175.35 |
|---|---|---|---|---|---|
| Volume | 70,397,950 | Declines | 198 | High | 40,600.80 |
| Value | 4,498,178,601.00 | Unchanged | 22 | Low | 40,065.86 |
| Trades | 43,113 | Total | 343 | Change | -101.58 |
Monday, February 17 2020 — KSE-100
| State | Suspended | Advances | 132 | Current | 40,276.93 |
|---|---|---|---|---|---|
| Volume | 77,581,340 | Declines | 174 | High | 40,521.69 |
| Value | 3,877,545,680.00 | Unchanged | 25 | Low | 40,047.93 |
| Trades | 43,476 | Total | 331 | Change | 33.67 |