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 22 2017 — KSE-100
| State | Suspended | Advances | 167 | Current | 42,750.19 |
|---|---|---|---|---|---|
| Volume | 52,078,520 | Declines | 170 | High | 42,921.13 |
| Value | 3,798,231,672.00 | Unchanged | 26 | Low | 42,572.04 |
| Trades | 53,093 | Total | 363 | Change | -24.85 |
Friday, September 22 2017 — KSE-100
| State | Suspended | Advances | 167 | Current | 42,750.19 |
|---|---|---|---|---|---|
| Volume | 52,078,520 | Declines | 170 | High | 42,921.13 |
| Value | 3,798,231,672.00 | Unchanged | 26 | Low | 42,572.04 |
| Trades | 66,517 | Total | 363 | Change | -24.85 |
Thursday, September 21 2017 — KSE-100
| State | Suspended | Advances | 94 | Current | 42,775.04 |
|---|---|---|---|---|---|
| Volume | 82,281,240 | Declines | 253 | High | 43,386.73 |
| Value | 6,771,745,881.00 | Unchanged | 33 | Low | 42,705.66 |
| Trades | 85,709 | Total | 380 | Change | -571.99 |
Wednesday, September 20 2017 — KSE-100
| State | Suspended | Advances | 194 | Current | 43,347.03 |
|---|---|---|---|---|---|
| Volume | 105,625,390 | Declines | 159 | High | 43,435.92 |
| Value | 10,047,206,802.00 | Unchanged | 19 | Low | 43,145.83 |
| Trades | 101,729 | Total | 372 | Change | 93.77 |
Tuesday, September 19 2017 — KSE-100
| State | Suspended | Advances | 236 | Current | 43,253.26 |
|---|---|---|---|---|---|
| Volume | 95,139,360 | Declines | 112 | High | 43,297.41 |
| Value | 9,222,595,854.00 | Unchanged | 12 | Low | 42,841.41 |
| Trades | 104,143 | Total | 360 | Change | 411.85 |
Monday, September 18 2017 — KSE-100
| State | Suspended | Advances | 128 | Current | 42,841.41 |
|---|---|---|---|---|---|
| Volume | 59,056,250 | Declines | 197 | High | 42,924.93 |
| Value | 6,545,046,956.00 | Unchanged | 18 | Low | 42,489.69 |
| Trades | 71,259 | Total | 343 | Change | 54.22 |
Friday, September 15 2017 — KSE-100
| State | Suspended | Advances | 126 | Current | 42,787.19 |
|---|---|---|---|---|---|
| Volume | 97,950,020 | Declines | 209 | High | 43,014.42 |
| Value | 11,586,550,284.00 | Unchanged | 19 | Low | 42,538.05 |
| Trades | 77,332 | Total | 354 | Change | 103.62 |
Friday, September 15 2017 — KSE-100
| State | Suspended | Advances | 125 | Current | 42,787.19 |
|---|---|---|---|---|---|
| Volume | 97,950,020 | Declines | 210 | High | 43,014.42 |
| Value | 11,586,550,284.00 | Unchanged | 19 | Low | 42,538.05 |
| Trades | 99,483 | Total | 354 | Change | 103.62 |
Thursday, September 14 2017 — KSE-100
| State | Suspended | Advances | 210 | Current | 42,683.57 |
|---|---|---|---|---|---|
| Volume | 80,407,420 | Declines | 122 | High | 42,732.51 |
| Value | 7,717,571,258.00 | Unchanged | 26 | Low | 42,171.26 |
| Trades | 94,453 | Total | 358 | Change | 373.45 |
Wednesday, September 13 2017 — KSE-100
| State | Suspended | Advances | 252 | Current | 42,310.12 |
|---|---|---|---|---|---|
| Volume | 84,249,950 | Declines | 87 | High | 42,346.23 |
| Value | 7,868,262,606.00 | Unchanged | 21 | Low | 41,279.30 |
| Trades | 90,903 | Total | 360 | Change | 1,030.82 |
Tuesday, September 12 2017 — KSE-100
| State | Suspended | Advances | 136 | Current | 41,279.30 |
|---|---|---|---|---|---|
| Volume | 57,221,540 | Declines | 189 | High | 41,411.18 |
| Value | 4,436,084,190.00 | Unchanged | 14 | Low | 41,024.54 |
| Trades | 59,618 | Total | 339 | Change | 152.47 |
Monday, September 11 2017 — KSE-100
| State | Suspended | Advances | 88 | Current | 41,126.83 |
|---|---|---|---|---|---|
| Volume | 50,377,780 | Declines | 240 | High | 41,552.05 |
| Value | 4,584,801,795.00 | Unchanged | 23 | Low | 41,062.47 |
| Trades | 63,028 | Total | 351 | Change | -274.19 |
Friday, September 08 2017 — KSE-100
| State | Suspended | Advances | 233 | Current | 41,401.02 |
|---|---|---|---|---|---|
| Volume | 78,232,840 | Declines | 103 | High | 41,635.74 |
| Value | 6,966,716,611.00 | Unchanged | 21 | Low | 40,958.65 |
| Trades | 60,152 | Total | 357 | Change | 442.37 |
Friday, September 08 2017 — KSE-100
| State | Suspended | Advances | 233 | Current | 41,401.02 |
|---|---|---|---|---|---|
| Volume | 78,232,840 | Declines | 103 | High | 41,635.74 |
| Value | 6,966,716,611.00 | Unchanged | 21 | Low | 40,958.65 |
| Trades | 80,872 | Total | 357 | Change | 442.37 |
Thursday, September 07 2017 — KSE-100
| State | Suspended | Advances | 74 | Current | 41,008.77 |
|---|---|---|---|---|---|
| Volume | 77,758,100 | Declines | 260 | High | 41,477.84 |
| Value | 7,002,385,906.00 | Unchanged | 10 | Low | 40,686.09 |
| Trades | 81,536 | Total | 344 | Change | -381.22 |
Wednesday, September 06 2017 — KSE-100
| State | Suspended | Advances | 94 | Current | 41,389.99 |
|---|---|---|---|---|---|
| Volume | 76,344,500 | Declines | 245 | High | 42,054.07 |
| Value | 6,961,864,967.00 | Unchanged | 19 | Low | 41,324.61 |
| Trades | 90,372 | Total | 358 | Change | -389.21 |
Tuesday, September 05 2017 — KSE-100
| State | Suspended | Advances | 250 | Current | 41,779.20 |
|---|---|---|---|---|---|
| Volume | 59,263,200 | Declines | 92 | High | 41,833.70 |
| Value | 5,405,275,416.00 | Unchanged | 16 | Low | 41,070.99 |
| Trades | 69,932 | Total | 358 | Change | 572.21 |
Monday, September 04 2017 — KSE-100
| State | Suspended | Advances | 196 | Current | 41,206.99 |
|---|---|---|---|---|---|
| Volume | 43,978,680 | Declines | 109 | High | 41,362.87 |
| Value | 4,824,637,385.00 | Unchanged | 15 | Low | 40,842.50 |
| Trades | 33,465 | Total | 320 | Change | -116.66 |
Friday, September 01 2017 — KSE-100
| State | Suspended | Advances | 196 | Current | 41,206.99 |
|---|---|---|---|---|---|
| Volume | 43,978,680 | Declines | 109 | High | 41,362.87 |
| Value | 4,824,637,385.00 | Unchanged | 15 | Low | 40,842.50 |
| Trades | 33,465 | Total | 320 | Change | -116.66 |
Thursday, August 31 2017 — KSE-100
| State | Suspended | Advances | 195 | Current | 41,206.99 |
|---|---|---|---|---|---|
| Volume | 43,978,680 | Declines | 110 | High | 41,362.87 |
| Value | 4,824,637,385.00 | Unchanged | 15 | Low | 40,842.50 |
| Trades | 44,523 | Total | 320 | Change | -116.66 |
Wednesday, August 30 2017 — KSE-100
| State | Suspended | Advances | 177 | Current | 41,323.65 |
|---|---|---|---|---|---|
| Volume | 69,282,980 | Declines | 138 | High | 41,558.00 |
| Value | 5,604,610,412.00 | Unchanged | 15 | Low | 41,046.29 |
| Trades | 76,231 | Total | 330 | Change | 90.57 |
Tuesday, August 29 2017 — KSE-100
| State | Suspended | Advances | 59 | Current | 41,233.08 |
|---|---|---|---|---|---|
| Volume | 69,624,580 | Declines | 277 | High | 41,974.22 |
| Value | 4,740,124,690.00 | Unchanged | 13 | Low | 41,046.24 |
| Trades | 71,510 | Total | 349 | Change | -741.14 |
Monday, August 28 2017 — KSE-100
| State | Suspended | Advances | 81 | Current | 41,974.22 |
|---|---|---|---|---|---|
| Volume | 53,371,490 | Declines | 238 | High | 42,641.75 |
| Value | 4,556,246,808.00 | Unchanged | 24 | Low | 41,820.23 |
| Trades | 68,269 | Total | 343 | Change | -667.53 |
Friday, August 25 2017 — KSE-100
| State | Suspended | Advances | 232 | Current | 42,641.75 |
|---|---|---|---|---|---|
| Volume | 106,302,050 | Declines | 116 | High | 42,784.72 |
| Value | 7,719,963,278.00 | Unchanged | 11 | Low | 41,836.10 |
| Trades | 109,136 | Total | 359 | Change | 373.13 |
Friday, August 25 2017 — KSE-100
| State | Suspended | Advances | 232 | Current | 42,641.75 |
|---|---|---|---|---|---|
| Volume | 106,302,050 | Declines | 116 | High | 42,784.72 |
| Value | 7,719,963,278.00 | Unchanged | 11 | Low | 41,836.10 |
| Trades | 71,442 | Total | 359 | Change | 373.13 |
Thursday, August 24 2017 — KSE-100
| State | Suspended | Advances | 104 | Current | 42,268.62 |
|---|---|---|---|---|---|
| Volume | 82,586,330 | Declines | 257 | High | 43,173.22 |
| Value | 7,727,738,593.00 | Unchanged | 13 | Low | 42,136.17 |
| Trades | 110,005 | Total | 374 | Change | -642.17 |
Wednesday, August 23 2017 — KSE-100
| State | Suspended | Advances | 300 | Current | 42,910.79 |
|---|---|---|---|---|---|
| Volume | 82,010,960 | Declines | 74 | High | 42,949.90 |
| Value | 7,500,060,866.00 | Unchanged | 13 | Low | 41,927.22 |
| Trades | 99,688 | Total | 387 | Change | 927.63 |
Tuesday, August 22 2017 — KSE-100
| State | Suspended | Advances | 97 | Current | 41,983.16 |
|---|---|---|---|---|---|
| Volume | 112,242,230 | Declines | 243 | High | 42,291.15 |
| Value | 9,743,228,076.00 | Unchanged | 14 | Low | 41,062.73 |
| Trades | 115,455 | Total | 354 | Change | -170.22 |
Monday, August 21 2017 — KSE-100
| State | Suspended | Advances | 44 | Current | 42,153.38 |
|---|---|---|---|---|---|
| Volume | 78,892,550 | Declines | 310 | High | 43,135.01 |
| Value | 6,319,683,075.00 | Unchanged | 10 | Low | 42,016.87 |
| Trades | 82,978 | Total | 364 | Change | -925.00 |
Friday, August 18 2017 — KSE-100
| State | Suspended | Advances | 145 | Current | 43,078.38 |
|---|---|---|---|---|---|
| Volume | 88,135,910 | Declines | 196 | High | 43,187.09 |
| Value | 9,015,508,558.00 | Unchanged | 21 | Low | 42,347.19 |
| Trades | 96,345 | Total | 362 | Change | -57.68 |
Friday, August 18 2017 — KSE-100
| State | Suspended | Advances | 145 | Current | 43,078.38 |
|---|---|---|---|---|---|
| Volume | 88,135,910 | Declines | 196 | High | 43,187.09 |
| Value | 9,015,508,558.00 | Unchanged | 21 | Low | 42,347.19 |
| Trades | 74,195 | Total | 362 | Change | -57.68 |
Thursday, August 17 2017 — KSE-100
| State | Suspended | Advances | 50 | Current | 43,136.06 |
|---|---|---|---|---|---|
| Volume | 77,588,930 | Declines | 298 | High | 44,257.26 |
| Value | 6,753,840,836.00 | Unchanged | 10 | Low | 43,044.12 |
| Trades | 90,735 | Total | 358 | Change | -1,050.90 |
Wednesday, August 16 2017 — KSE-100
| State | Suspended | Advances | 193 | Current | 44,186.96 |
|---|---|---|---|---|---|
| Volume | 87,148,220 | Declines | 149 | High | 44,332.51 |
| Value | 7,906,094,995.00 | Unchanged | 15 | Low | 43,781.57 |
| Trades | 97,839 | Total | 357 | Change | 287.51 |
Tuesday, August 15 2017 — KSE-100
| State | Suspended | Advances | 39 | Current | 43,899.45 |
|---|---|---|---|---|---|
| Volume | 85,386,920 | Declines | 326 | High | 45,419.52 |
| Value | 6,961,579,501.00 | Unchanged | 14 | Low | 43,822.20 |
| Trades | 87,780 | Total | 379 | Change | -1,389.04 |
Friday, August 11 2017 — KSE-100
| State | Suspended | Advances | 134 | Current | 45,288.49 |
|---|---|---|---|---|---|
| Volume | 42,502,740 | Declines | 199 | High | 45,634.02 |
| Value | 4,349,190,394.00 | Unchanged | 18 | Low | 45,261.25 |
| Trades | 53,493 | Total | 351 | Change | -345.53 |
Friday, August 11 2017 — KSE-100
| State | Suspended | Advances | 134 | Current | 45,288.49 |
|---|---|---|---|---|---|
| Volume | 42,502,740 | Declines | 199 | High | 45,634.02 |
| Value | 4,349,190,394.00 | Unchanged | 18 | Low | 45,261.25 |
| Trades | 68,489 | Total | 351 | Change | -345.53 |
Thursday, August 10 2017 — KSE-100
| State | Suspended | Advances | 0 | Current | 45,634.02 |
|---|---|---|---|---|---|
| Volume | 74,392,288 | Declines | 0 | High | 46,213.14 |
| Value | 0.00 | Unchanged | 0 | Low | 45,572.11 |
| Trades | 0 | Total | 0 | Change | -364.79 |
Wednesday, August 09 2017 — KSE-100
| State | Suspended | Advances | 222 | Current | 45,998.81 |
|---|---|---|---|---|---|
| Volume | 101,528,550 | Declines | 134 | High | 46,101.08 |
| Value | 11,125,546,181.00 | Unchanged | 12 | Low | 45,591.38 |
| Trades | 109,559 | Total | 368 | Change | 19.11 |
Tuesday, August 08 2017 — KSE-100
| State | Suspended | Advances | 80 | Current | 45,979.70 |
|---|---|---|---|---|---|
| Volume | 84,451,470 | Declines | 276 | High | 46,517.55 |
| Value | 6,329,884,755.00 | Unchanged | 15 | Low | 45,905.02 |
| Trades | 96,961 | Total | 371 | Change | -485.96 |
Monday, August 07 2017 — KSE-100
| State | Suspended | Advances | 106 | Current | 46,465.66 |
|---|---|---|---|---|---|
| Volume | 99,963,470 | Declines | 263 | High | 46,929.20 |
| Value | 7,074,673,813.00 | Unchanged | 15 | Low | 46,336.66 |
| Trades | 103,030 | Total | 384 | Change | -411.71 |
Friday, August 04 2017 — KSE-100
| State | Suspended | Advances | 170 | Current | 46,877.37 |
|---|---|---|---|---|---|
| Volume | 137,739,910 | Declines | 202 | High | 47,241.17 |
| Value | 8,799,476,184.00 | Unchanged | 23 | Low | 46,834.99 |
| Trades | 128,126 | Total | 395 | Change | -206.97 |
Friday, August 04 2017 — KSE-100
| State | Suspended | Advances | 170 | Current | 46,877.37 |
|---|---|---|---|---|---|
| Volume | 137,739,910 | Declines | 202 | High | 47,241.17 |
| Value | 8,799,476,184.00 | Unchanged | 23 | Low | 46,834.99 |
| Trades | 106,099 | Total | 395 | Change | -206.97 |
Thursday, August 03 2017 — KSE-100
| State | Suspended | Advances | 234 | Current | 47,084.34 |
|---|---|---|---|---|---|
| Volume | 201,987,710 | Declines | 137 | High | 47,167.63 |
| Value | 11,247,834,686.00 | Unchanged | 17 | Low | 46,857.45 |
| Trades | 146,647 | Total | 388 | Change | 135.30 |
Wednesday, August 02 2017 — KSE-100
| State | Suspended | Advances | 263 | Current | 46,949.04 |
|---|---|---|---|---|---|
| Volume | 154,546,670 | Declines | 107 | High | 46,989.27 |
| Value | 11,930,822,386.00 | Unchanged | 19 | Low | 46,533.43 |
| Trades | 141,031 | Total | 389 | Change | 415.61 |
Tuesday, August 01 2017 — KSE-100
| State | Suspended | Advances | 250 | Current | 46,533.43 |
|---|---|---|---|---|---|
| Volume | 108,038,720 | Declines | 111 | High | 46,623.91 |
| Value | 13,750,527,318.00 | Unchanged | 16 | Low | 46,010.45 |
| Trades | 123,470 | Total | 377 | Change | 522.98 |
Monday, July 31 2017 — KSE-100
| State | Suspended | Advances | 255 | Current | 46,010.45 |
|---|---|---|---|---|---|
| Volume | 150,414,060 | Declines | 114 | High | 47,111.54 |
| Value | 14,794,142,572.00 | Unchanged | 17 | Low | 45,911.74 |
| Trades | 140,659 | Total | 386 | Change | 98.42 |
Friday, July 28 2017 — KSE-100
| State | Suspended | Advances | 213 | Current | 45,912.03 |
|---|---|---|---|---|---|
| Volume | 161,390,910 | Declines | 134 | High | 46,060.55 |
| Value | 16,606,744,495.00 | Unchanged | 13 | Low | 44,235.94 |
| Trades | 155,755 | Total | 360 | Change | 6.27 |
Friday, July 28 2017 — KSE-100
| State | Suspended | Advances | 213 | Current | 45,912.03 |
|---|---|---|---|---|---|
| Volume | 161,390,910 | Declines | 134 | High | 46,060.55 |
| Value | 16,606,744,495.00 | Unchanged | 13 | Low | 44,235.94 |
| Trades | 116,656 | Total | 360 | Change | 6.27 |
Thursday, July 27 2017 — KSE-100
| State | Suspended | Advances | 132 | Current | 45,905.76 |
|---|---|---|---|---|---|
| Volume | 73,385,630 | Declines | 221 | High | 46,025.07 |
| Value | 4,130,266,588.00 | Unchanged | 19 | Low | 45,758.21 |
| Trades | 80,598 | Total | 372 | Change | -2.63 |
Wednesday, July 26 2017 — KSE-100
| State | Suspended | Advances | 0 | Current | 45,908.39 |
|---|---|---|---|---|---|
| Volume | 66,735,792 | Declines | 0 | High | 46,106.72 |
| Value | 0.00 | Unchanged | 0 | Low | 45,857.92 |
| Trades | 0 | Total | 0 | Change | -9.51 |
Tuesday, July 25 2017 — KSE-100
| State | Suspended | Advances | 259 | Current | 45,917.90 |
|---|---|---|---|---|---|
| Volume | 79,007,140 | Declines | 101 | High | 45,939.56 |
| Value | 7,133,471,354.00 | Unchanged | 12 | Low | 45,499.23 |
| Trades | 111,367 | Total | 372 | Change | 388.69 |
Monday, July 24 2017 — KSE-100
| State | Suspended | Advances | 219 | Current | 45,529.20 |
|---|---|---|---|---|---|
| Volume | 53,075,170 | Declines | 116 | High | 45,566.70 |
| Value | 4,105,843,167.00 | Unchanged | 20 | Low | 45,271.06 |
| Trades | 71,264 | Total | 355 | Change | 234.81 |
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 |
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 |
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 | 0 | Current | 45,418.70 |
|---|---|---|---|---|---|
| Volume | 81,999,600 | Declines | 0 | High | 45,808.80 |
| Value | 0.00 | Unchanged | 0 | Low | 45,297.15 |
| Trades | 0 | Total | 0 | 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 |