pkf: Stock Market Indices for KSE-100

Stock Market Index Information for KSE-100

KSE-100 | KSE-30 | KSE-ALL | KMI-30 | PSX-KMI-ALL-SHARES

1w 2w 1m 3m download

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, July 21 2017 — KSE-100

State	Suspended	Advances	204	Current	45,294.39
Volume	56,608,890	Declines	128	High	45,382.22
Value	5,155,489,060.00	Unchanged	18	Low	44,548.36
Trades	62,441	Total	350	Change	234.46

Friday, July 21 2017 — KSE-100

State	Suspended	Advances	204	Current	45,294.39
Volume	56,608,890	Declines	128	High	45,382.22
Value	5,155,489,060.00	Unchanged	18	Low	44,548.36
Trades	82,634	Total	350	Change	234.46

Thursday, July 20 2017 — KSE-100

State	Suspended	Advances	103	Current	45,059.93
Volume	67,133,650	Declines	252	High	46,087.58
Value	6,426,352,519.00	Unchanged	19	Low	44,971.68
Trades	94,461	Total	374	Change	-358.78

Wednesday, July 19 2017 — KSE-100

State	Suspended	Advances	Current	45,418.70
Volume	81,999,600	Declines	High	45,808.80
Value	0.00	Unchanged	Low	45,297.15
Trades	0	Total	Change	-217.66

Tuesday, July 18 2017 — KSE-100

State	Suspended	Advances	296	Current	45,636.36
Volume	83,692,550	Declines	66	High	45,669.06
Value	7,109,757,628.00	Unchanged	10	Low	44,517.06
Trades	90,198	Total	372	Change	1,113.15

Monday, July 17 2017 — KSE-100

State	Suspended	Advances	174	Current	44,523.21
Volume	33,982,630	Declines	165	High	44,630.07
Value	3,086,289,740.00	Unchanged	17	Low	43,975.12
Trades	56,197	Total	356	Change	185.77

Friday, July 14 2017 — KSE-100

State	Suspended	Advances	231	Current	44,337.44
Volume	58,168,450	Declines	86	High	44,466.38
Value	4,849,709,252.00	Unchanged	17	Low	43,695.88
Trades	47,686	Total	334	Change	553.89

Friday, July 14 2017 — KSE-100

State	Suspended	Advances	231	Current	44,337.44
Volume	58,168,450	Declines	86	High	44,466.38
Value	4,849,709,252.00	Unchanged	17	Low	43,695.88
Trades	62,051	Total	334	Change	553.89

Thursday, July 13 2017 — KSE-100

State	Suspended	Advances	146	Current	43,783.55
Volume	76,509,930	Declines	182	High	44,121.30
Value	6,116,899,273.00	Unchanged	17	Low	43,060.98
Trades	77,198	Total	345	Change	-8.64

Wednesday, July 12 2017 — KSE-100

State	Suspended	Advances	141	Current	43,792.19
Volume	126,792,840	Declines	192	High	44,205.77
Value	10,500,484,560.00	Unchanged	13	Low	43,027.15
Trades	107,841	Total	346	Change	-328.39

Tuesday, July 11 2017 — KSE-100

State	Suspended	Advances	24	Current	44,120.58
Volume	104,046,180	Declines	334	High	46,273.81
Value	8,241,809,361.00	Unchanged	10	Low	44,117.17
Trades	73,078	Total	368	Change	-2,153.23

Monday, July 10 2017 — KSE-100

State	Suspended	Advances	273	Current	46,273.81
Volume	120,975,750	Declines	75	High	46,332.35
Value	10,103,959,860.00	Unchanged	16	Low	44,710.24
Trades	116,572	Total	364	Change	1,051.66

Friday, July 07 2017 — KSE-100

State	Suspended	Advances	236	Current	45,222.15
Volume	75,721,570	Declines	85	High	45,291.89
Value	5,659,576,121.00	Unchanged	13	Low	44,549.45
Trades	57,046	Total	334	Change	399.03

Friday, July 07 2017 — KSE-100

State	Suspended	Advances	236	Current	45,222.15
Volume	75,721,570	Declines	85	High	45,291.89
Value	5,659,576,121.00	Unchanged	13	Low	44,549.45
Trades	75,743	Total	334	Change	399.03

Thursday, July 06 2017 — KSE-100

State	Suspended	Advances	72	Current	44,823.11
Volume	72,689,940	Declines	264	High	45,579.95
Value	6,608,711,275.00	Unchanged	15	Low	44,560.21
Trades	80,642	Total	351	Change	-590.31

Wednesday, July 05 2017 — KSE-100

State	Suspended	Advances	157	Current	45,413.42
Volume	108,489,220	Declines	186	High	46,358.26
Value	10,165,266,193.00	Unchanged	15	Low	45,152.63
Trades	106,869	Total	358	Change	19.36

Tuesday, July 04 2017 — KSE-100

State	Suspended	Advances	228	Current	45,394.06
Volume	99,782,090	Declines	131	High	45,686.03
Value	7,627,863,849.00	Unchanged	23	Low	44,328.20
Trades	89,597	Total	382	Change	728.65

Monday, July 03 2017 — KSE-100

State	Suspended	Advances	27	Current	44,665.41
Volume	77,677,250	Declines	321	High	46,565.29
Value	7,180,863,490.00	Unchanged	13	Low	44,639.82
Trades	61,818	Total	361	Change	-1,899.88

Friday, June 30 2017 — KSE-100

State	Suspended	Advances	212	Current	46,565.29
Volume	113,134,410	Declines	152	High	46,831.98
Value	7,336,827,391.00	Unchanged	24	Low	46,506.12
Trades	56,638	Total	388	Change	-146.56

Friday, June 30 2017 — KSE-100

State	Suspended	Advances	212	Current	46,565.29
Volume	113,134,410	Declines	152	High	46,831.98
Value	7,336,827,391.00	Unchanged	24	Low	46,506.12
Trades	91,014	Total	388	Change	-146.56

Thursday, June 29 2017 — KSE-100

State	Suspended	Advances	123	Current	46,711.85
Volume	106,803,490	Declines	239	High	47,086.47
Value	10,932,773,916.00	Unchanged	23	Low	46,115.60
Trades	102,045	Total	385	Change	379.54

Wednesday, June 28 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	69,542	Total	377	Change	857.85

Tuesday, June 27 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	69,542	Total	377	Change	857.85

Monday, June 26 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	69,542	Total	377	Change	857.85

Friday, June 23 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	69,542	Total	377	Change	857.85

Thursday, June 22 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	69,542	Total	377	Change	857.85

Thursday, June 22 2017 — KSE-100

State	Suspended	Advances	257	Current	46,332.31
Volume	167,307,030	Declines	102	High	46,464.38
Value	10,363,326,263.00	Unchanged	18	Low	45,474.46
Trades	87,565	Total	377	Change	857.85

Wednesday, June 21 2017 — KSE-100

State	Suspended	Advances	190	Current	45,474.46
Volume	187,876,860	Declines	168	High	45,765.35
Value	13,425,965,403.00	Unchanged	14	Low	43,826.67
Trades	106,447	Total	372	Change	560.01

Wednesday, June 21 2017 — KSE-100

State	Suspended	Advances	190	Current	45,474.46
Volume	187,876,860	Declines	168	High	45,765.35
Value	13,425,965,403.00	Unchanged	14	Low	43,826.67
Trades	83,959	Total	372	Change	560.01

Tuesday, June 20 2017 — KSE-100

State	Suspended	Advances	32	Current	44,914.44
Volume	135,195,560	Declines	340	High	46,777.33
Value	10,360,398,979.00	Unchanged	19	Low	44,823.56
Trades	78,893	Total	391	Change	-1,678.90

Tuesday, June 20 2017 — KSE-100

State	Suspended	Advances	32	Current	44,914.44
Volume	135,195,560	Declines	340	High	46,777.33
Value	10,360,398,979.00	Unchanged	19	Low	44,823.56
Trades	65,108	Total	391	Change	-1,678.90

Monday, June 19 2017 — KSE-100

State	Suspended	Advances	114	Current	46,593.34
Volume	74,831,110	Declines	209	High	47,083.26
Value	7,236,334,293.00	Unchanged	33	Low	46,312.95
Trades	60,690	Total	356	Change	-265.22

Monday, June 19 2017 — KSE-100

State	Suspended	Advances	114	Current	46,593.34
Volume	74,831,110	Declines	209	High	47,083.26
Value	7,236,334,293.00	Unchanged	33	Low	46,312.95
Trades	48,539	Total	356	Change	-265.22

Friday, June 16 2017 — KSE-100

State	Suspended	Advances	105	Current	46,858.56
Volume	58,273,740	Declines	192	High	47,527.41
Value	6,366,144,901.00	Unchanged	23	Low	46,733.70
Trades	46,980	Total	320	Change	-584.17

Friday, June 16 2017 — KSE-100

State	Suspended	Advances	105	Current	46,858.56
Volume	58,273,740	Declines	192	High	47,527.41
Value	6,366,144,901.00	Unchanged	23	Low	46,733.70
Trades	38,498	Total	320	Change	-584.17

Thursday, June 15 2017 — KSE-100

State	Suspended	Advances	183	Current	47,442.73
Volume	107,367,540	Declines	151	High	48,088.63
Value	8,589,037,508.00	Unchanged	22	Low	47,369.87
Trades	70,874	Total	356	Change	-165.91

Thursday, June 15 2017 — KSE-100

State	Suspended	Advances	183	Current	47,442.73
Volume	107,367,540	Declines	151	High	48,088.63
Value	8,589,037,508.00	Unchanged	22	Low	47,369.87
Trades	90,026	Total	356	Change	-165.91

Wednesday, June 14 2017 — KSE-100

State	Suspended	Advances	81	Current	47,608.64
Volume	74,802,150	Declines	269	High	48,601.75
Value	8,210,202,536.00	Unchanged	23	Low	47,484.85
Trades	63,585	Total	373	Change	-462.40

Wednesday, June 14 2017 — KSE-100

State	Suspended	Advances	81	Current	47,608.64
Volume	74,802,150	Declines	269	High	48,601.75
Value	8,210,202,536.00	Unchanged	23	Low	47,484.85
Trades	81,500	Total	373	Change	-462.40

Tuesday, June 13 2017 — KSE-100

State	Suspended	Advances	160	Current	48,071.04
Volume	103,236,590	Declines	207	High	48,513.23
Value	11,029,232,968.00	Unchanged	16	Low	47,099.99
Trades	86,420	Total	383	Change	399.24

Tuesday, June 13 2017 — KSE-100

State	Suspended	Advances	160	Current	48,071.04
Volume	103,236,590	Declines	207	High	48,513.23
Value	11,029,232,968.00	Unchanged	16	Low	47,099.99
Trades	108,364	Total	383	Change	399.24

Monday, June 12 2017 — KSE-100

State	Suspended	Advances	32	Current	47,671.80
Volume	62,636,270	Declines	339	High	49,526.92
Value	6,851,236,288.00	Unchanged	12	Low	47,538.17
Trades	75,256	Total	383	Change	-1,855.12

Monday, June 12 2017 — KSE-100

State	Suspended	Advances	32	Current	47,671.80
Volume	62,636,270	Declines	339	High	49,526.92
Value	6,851,236,288.00	Unchanged	12	Low	47,538.17
Trades	63,483	Total	383	Change	-1,855.12

Friday, June 09 2017 — KSE-100

State	Suspended	Advances	101	Current	49,526.92
Volume	39,354,220	Declines	227	High	49,961.00
Value	5,254,629,103.00	Unchanged	22	Low	49,478.43
Trades	58,670	Total	350	Change	-431.41

Friday, June 09 2017 — KSE-100

State	Suspended	Advances	102	Current	49,526.92
Volume	39,354,220	Declines	226	High	49,961.00
Value	5,254,629,103.00	Unchanged	22	Low	49,478.43
Trades	69,729	Total	350	Change	-431.41

Thursday, June 08 2017 — KSE-100

State	Suspended	Advances	149	Current	49,958.33
Volume	64,797,020	Declines	221	High	50,290.49
Value	8,182,792,798.00	Unchanged	14	Low	49,875.56
Trades	96,173	Total	384	Change	-204.48

Thursday, June 08 2017 — KSE-100

State	Suspended	Advances	149	Current	49,958.33
Volume	64,797,020	Declines	221	High	50,290.49
Value	8,182,792,798.00	Unchanged	14	Low	49,875.56
Trades	81,832	Total	384	Change	-204.48

Wednesday, June 07 2017 — KSE-100

State	Suspended	Advances	189	Current	50,162.81
Volume	59,673,790	Declines	166	High	50,349.10
Value	7,569,446,922.00	Unchanged	18	Low	49,968.74
Trades	88,434	Total	373	Change	18.18

Wednesday, June 07 2017 — KSE-100

State	Suspended	Advances	189	Current	50,162.81
Volume	59,673,790	Declines	166	High	50,349.10
Value	7,569,446,922.00	Unchanged	18	Low	49,968.74
Trades	74,476	Total	373	Change	18.18

Tuesday, June 06 2017 — KSE-100

State	Suspended	Advances	152	Current	50,144.63
Volume	89,848,750	Declines	193	High	50,311.01
Value	10,291,776,280.00	Unchanged	20	Low	49,920.08
Trades	88,933	Total	365	Change	23.70

Tuesday, June 06 2017 — KSE-100

State	Suspended	Advances	152	Current	50,144.63
Volume	89,848,750	Declines	193	High	50,311.01
Value	10,291,776,280.00	Unchanged	20	Low	49,920.08
Trades	73,730	Total	365	Change	23.70

Monday, June 05 2017 — KSE-100

State	Suspended	Advances	317	Current	50,120.93
Volume	99,967,350	Declines	53	High	50,163.07
Value	11,324,280,176.00	Unchanged	19	Low	48,555.30
Trades	79,638	Total	389	Change	1,565.63

Monday, June 05 2017 — KSE-100

State	Suspended	Advances	317	Current	50,120.93
Volume	99,967,350	Declines	53	High	50,163.07
Value	11,324,280,176.00	Unchanged	19	Low	48,555.30
Trades	96,197	Total	389	Change	1,565.63

Friday, June 02 2017 — KSE-100

State	Suspended	Advances	154	Current	48,555.30
Volume	105,054,730	Declines	189	High	48,915.64
Value	13,269,007,616.00	Unchanged	12	Low	47,491.65
Trades	90,974	Total	355	Change	-225.51

Friday, June 02 2017 — KSE-100

State	Suspended	Advances	154	Current	48,555.30
Volume	105,054,730	Declines	189	High	48,915.64
Value	13,269,007,616.00	Unchanged	12	Low	47,491.65
Trades	74,297	Total	355	Change	-225.51

Thursday, June 01 2017 — KSE-100

State	Suspended	Advances	38	Current	48,780.81
Volume	197,084,850	Declines	343	High	50,645.33
Value	23,605,685,317.00	Unchanged	7	Low	48,361.19
Trades	130,761	Total	388	Change	-1,810.76

Thursday, June 01 2017 — KSE-100

State	Suspended	Advances	38	Current	48,780.81
Volume	197,084,850	Declines	343	High	50,645.33
Value	23,605,685,317.00	Unchanged	7	Low	48,361.19
Trades	111,539	Total	388	Change	-1,810.76

Wednesday, May 31 2017 — KSE-100

State	Suspended	Advances	113	Current	50,591.57
Volume	274,367,730	Declines	241	High	51,492.44
Value	50,277,654,084.00	Unchanged	24	Low	50,213.66
Trades	123,730	Total	378	Change	-861.59

Wednesday, May 31 2017 — KSE-100

State	Suspended	Advances	114	Current	50,591.57
Volume	274,367,730	Declines	240	High	51,492.44
Value	50,277,654,084.00	Unchanged	24	Low	50,213.66
Trades	146,824	Total	378	Change	-861.59

Tuesday, May 30 2017 — KSE-100

State	Suspended	Advances	81	Current	51,453.16
Volume	86,442,770	Declines	289	High	52,476.18
Value	12,697,776,358.00	Unchanged	9	Low	51,278.93
Trades	85,874	Total	379	Change	-685.74