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, September 20 2019 — KSE-100

State	Suspended	Advances	125	Current	32,111.10
Volume	120,345,620	Declines	170	High	32,332.73
Value	5,309,597,281.00	Unchanged	21	Low	32,055.30
Trades	59,394	Total	316	Change	-72.93

Thursday, September 19 2019 — KSE-100

State	Suspended	Advances	Current	32,184.03
Volume	110,037,776	Declines	High	32,235.29
Value	0.00	Unchanged	Low	31,475.00
Trades	0	Total	Change	628.56

Wednesday, September 18 2019 — KSE-100

State	Suspended	Advances	99	Current	31,555.47
Volume	74,668,080	Declines	195	High	31,908.92
Value	3,657,114,129.00	Unchanged	28	Low	31,508.75
Trades	47,116	Total	322	Change	-353.45

Tuesday, September 17 2019 — KSE-100

State	Suspended	Advances	151	Current	31,908.92
Volume	104,596,900	Declines	144	High	32,106.19
Value	4,857,309,071.00	Unchanged	19	Low	31,769.98
Trades	55,043	Total	314	Change	-19.63

Monday, September 16 2019 — KSE-100

State	Suspended	Advances	154	Current	31,928.55
Volume	81,679,290	Declines	134	High	31,954.56
Value	4,641,096,157.00	Unchanged	18	Low	31,481.31
Trades	47,651	Total	306	Change	447.24

Friday, September 13 2019 — KSE-100

State	Suspended	Advances	134	Current	31,481.31
Volume	82,910,910	Declines	142	High	31,630.07
Value	4,337,615,214.00	Unchanged	29	Low	31,279.83
Trades	47,650	Total	305	Change	-65.30

Thursday, September 12 2019 — KSE-100

State	Suspended	Advances	209	Current	31,546.61
Volume	145,294,810	Declines	80	High	31,846.68
Value	7,720,737,868.00	Unchanged	21	Low	30,950.85
Trades	63,634	Total	310	Change	591.78

Wednesday, September 11 2019 — KSE-100

State	Suspended	Advances	125	Current	30,954.83
Volume	78,805,200	Declines	159	High	31,019.81
Value	4,684,864,877.00	Unchanged	21	Low	30,467.20
Trades	44,014	Total	305	Change	487.63

Friday, September 06 2019 — KSE-100

State	Suspended	Advances	139	Current	30,467.20
Volume	38,290,750	Declines	98	High	30,550.93
Value	2,341,245,827.00	Unchanged	24	Low	30,011.50
Trades	22,223	Total	261	Change	252.43

Thursday, September 05 2019 — KSE-100

State	Suspended	Advances	109	Current	30,214.77
Volume	111,503,610	Declines	167	High	30,743.62
Value	4,740,967,019.00	Unchanged	19	Low	30,145.35
Trades	59,477	Total	295	Change	-29.96

Wednesday, September 04 2019 — KSE-100

State	Suspended	Advances	196	Current	30,244.73
Volume	107,350,810	Declines	78	High	30,378.13
Value	4,648,538,909.00	Unchanged	23	Low	29,468.29
Trades	49,734	Total	297	Change	435.05

Tuesday, September 03 2019 — KSE-100

State	Suspended	Advances	87	Current	29,809.68
Volume	48,684,010	Declines	192	High	30,247.32
Value	2,238,873,226.00	Unchanged	23	Low	29,739.58
Trades	32,111	Total	302	Change	-247.61

Monday, September 02 2019 — KSE-100

State	Suspended	Advances	187	Current	30,057.29
Volume	48,129,890	Declines	84	High	30,178.57
Value	2,309,801,435.00	Unchanged	19	Low	29,672.12
Trades	34,356	Total	290	Change	385.17

Friday, August 30 2019 — KSE-100

State	Suspended	Advances	76	Current	29,672.12
Volume	85,919,340	Declines	198	High	30,309.64
Value	3,669,466,122.00	Unchanged	15	Low	29,559.82
Trades	39,557	Total	289	Change	-486.84

Thursday, August 29 2019 — KSE-100

State	Suspended	Advances	76	Current	30,158.96
Volume	87,457,990	Declines	209	High	30,808.44
Value	3,956,449,433.00	Unchanged	14	Low	30,111.56
Trades	46,750	Total	299	Change	-478.75

Wednesday, August 28 2019 — KSE-100

State	Suspended	Advances	125	Current	30,637.71
Volume	112,407,040	Declines	163	High	31,112.82
Value	4,898,285,018.00	Unchanged	23	Low	30,551.91
Trades	56,512	Total	311	Change	52.86

Tuesday, August 27 2019 — KSE-100

State	Suspended	Advances	149	Current	30,584.85
Volume	102,462,380	Declines	137	High	30,641.84
Value	4,942,206,004.00	Unchanged	20	Low	29,952.73
Trades	54,852	Total	306	Change	64.25

Monday, August 26 2019 — KSE-100

State	Suspended	Advances	51	Current	30,520.60
Volume	92,662,810	Declines	231	High	31,350.02
Value	3,332,737,459.00	Unchanged	12	Low	30,410.54
Trades	45,877	Total	294	Change	-829.42

Friday, August 23 2019 — KSE-100

State	Suspended	Advances	123	Current	31,350.01
Volume	174,374,850	Declines	177	High	32,100.56
Value	6,560,596,026.00	Unchanged	15	Low	31,225.06
Trades	79,171	Total	315	Change	-534.44

Thursday, August 22 2019 — KSE-100

State	Suspended	Advances	284	Current	31,884.45
Volume	176,030,250	Declines	45	High	31,913.32
Value	6,900,028,079.00	Unchanged	16	Low	30,972.75
Trades	76,699	Total	345	Change	911.70

Tuesday, August 20 2019 — KSE-100

State	Suspended	Advances	229	Current	30,419.22
Volume	109,051,340	Declines	95	High	30,503.11
Value	5,176,483,783.00	Unchanged	20	Low	29,562.42
Trades	56,895	Total	344	Change	856.80

Monday, August 19 2019 — KSE-100

State	Suspended	Advances	235	Current	29,562.42
Volume	76,330,110	Declines	62	High	29,609.16
Value	3,653,406,740.00	Unchanged	21	Low	28,670.98
Trades	42,563	Total	318	Change	797.79

Friday, August 16 2019 — KSE-100

State	Suspended	Advances	73	Current	28,764.63
Volume	53,423,710	Declines	194	High	29,429.07
Value	3,323,773,082.00	Unchanged	16	Low	28,691.79
Trades	29,533	Total	283	Change	-664.44

Friday, August 09 2019 — KSE-100

State	Suspended	Advances	144	Current	29,429.07
Volume	58,414,770	Declines	134	High	30,034.68
Value	2,909,299,269.00	Unchanged	17	Low	29,332.80
Trades	33,066	Total	295	Change	-308.91

Thursday, August 08 2019 — KSE-100

State	Suspended	Advances	64	Current	29,737.98
Volume	90,520,750	Declines	204	High	30,277.45
Value	4,072,057,979.00	Unchanged	24	Low	29,400.28
Trades	44,915	Total	292	Change	-539.47

Wednesday, August 07 2019 — KSE-100

State	Suspended	Advances	62	Current	30,277.45
Volume	53,550,840	Declines	203	High	31,000.67
Value	2,612,803,916.00	Unchanged	19	Low	30,229.38
Trades	33,138	Total	284	Change	-723.22

Tuesday, August 06 2019 — KSE-100

State	Suspended	Advances	98	Current	31,000.67
Volume	41,940,450	Declines	172	High	31,330.04
Value	2,544,283,345.00	Unchanged	17	Low	30,946.73
Trades	25,774	Total	287	Change	-180.13

Monday, August 05 2019 — KSE-100

State	Suspended	Advances	57	Current	31,180.80
Volume	39,299,690	Declines	202	High	31,666.41
Value	1,586,181,327.00	Unchanged	21	Low	30,978.96
Trades	27,819	Total	280	Change	-485.61

Friday, August 02 2019 — KSE-100

State	Suspended	Advances	126	Current	31,666.41
Volume	36,449,820	Declines	144	High	31,842.30
Value	1,862,310,998.00	Unchanged	17	Low	31,434.14
Trades	25,965	Total	287	Change	-172.70

Thursday, August 01 2019 — KSE-100

State	Suspended	Advances	115	Current	31,839.11
Volume	55,150,880	Declines	174	High	32,060.58
Value	1,792,498,031.00	Unchanged	26	Low	31,780.92
Trades	33,635	Total	315	Change	-99.37

Wednesday, July 31 2019 — KSE-100

State	Suspended	Advances	178	Current	31,938.48
Volume	53,802,940	Declines	112	High	31,968.78
Value	2,402,521,654.00	Unchanged	20	Low	31,545.26
Trades	31,830	Total	310	Change	280.36

Tuesday, July 30 2019 — KSE-100

State	Suspended	Advances	136	Current	31,658.12
Volume	40,951,510	Declines	121	High	31,774.21
Value	1,952,956,626.00	Unchanged	21	Low	31,485.76
Trades	26,397	Total	278	Change	-76.11

Monday, July 29 2019 — KSE-100

State	Suspended	Advances	62	Current	31,734.23
Volume	37,374,980	Declines	214	High	32,122.09
Value	1,418,145,139.00	Unchanged	15	Low	31,717.76
Trades	19,500	Total	291	Change	-369.04

Friday, July 26 2019 — KSE-100

State	Suspended	Advances	52	Current	32,103.27
Volume	67,299,570	Declines	229	High	32,446.40
Value	1,782,183,655.00	Unchanged	17	Low	32,031.98
Trades	27,289	Total	298	Change	-343.13

Thursday, July 25 2019 — KSE-100

State	Suspended	Advances	114	Current	32,446.40
Volume	54,379,510	Declines	161	High	32,502.22
Value	2,204,195,096.00	Unchanged	29	Low	32,150.26
Trades	30,726	Total	304	Change	45.00

Wednesday, July 24 2019 — KSE-100

State	Suspended	Advances	92	Current	32,401.40
Volume	72,693,290	Declines	227	High	32,765.08
Value	3,229,850,444.00	Unchanged	17	Low	32,348.91
Trades	33,688	Total	336	Change	-314.48

Tuesday, July 23 2019 — KSE-100

State	Suspended	Advances	162	Current	32,715.88
Volume	79,621,900	Declines	110	High	32,758.44
Value	3,337,458,876.00	Unchanged	31	Low	32,455.10
Trades	37,372	Total	303	Change	131.33

Monday, July 22 2019 — KSE-100

State	Suspended	Advances	149	Current	32,584.55
Volume	38,193,800	Declines	124	High	32,735.83
Value	1,880,600,538.00	Unchanged	27	Low	32,391.55
Trades	24,876	Total	300	Change	125.78

Friday, July 19 2019 — KSE-100

State	Suspended	Advances	130	Current	32,458.77
Volume	106,280,672	Declines	130	High	32,549.31
Value	0.00	Unchanged	34	Low	31,901.28
Trades	0	Total	294	Change	149.23

Thursday, July 18 2019 — KSE-100

State	Suspended	Advances	31	Current	32,309.54
Volume	71,672,300	Declines	250	High	33,014.74
Value	3,613,069,634.00	Unchanged	18	Low	32,223.54
Trades	31,506	Total	299	Change	-672.45

Wednesday, July 17 2019 — KSE-100

State	Suspended	Advances	Current	32,981.99
Volume	93,751,480	Declines	High	33,381.32
Value	0.00	Unchanged	Low	32,835.05
Trades	0	Total	Change	9.97

Tuesday, July 16 2019 — KSE-100

State	Suspended	Advances	128	Current	32,972.02
Volume	119,497,230	Declines	153	High	33,093.79
Value	4,279,587,190.00	Unchanged	19	Low	32,604.64
Trades	49,953	Total	300	Change	13.67

Monday, July 15 2019 — KSE-100

State	Suspended	Advances	35	Current	32,958.35
Volume	52,230,130	Declines	247	High	33,672.49
Value	2,214,718,337.00	Unchanged	10	Low	32,895.82
Trades	24,363	Total	292	Change	-714.14

Friday, July 12 2019 — KSE-100

State	Suspended	Advances	61	Current	33,672.49
Volume	43,369,560	Declines	198	High	34,001.76
Value	2,150,709,687.00	Unchanged	25	Low	33,599.48
Trades	23,997	Total	284	Change	-202.91

Thursday, July 11 2019 — KSE-100

State	Suspended	Advances	107	Current	33,875.40
Volume	23,393,880	Declines	153	High	33,957.79
Value	1,295,568,132.00	Unchanged	24	Low	33,724.98
Trades	18,307	Total	284	Change	35.35

Wednesday, July 10 2019 — KSE-100

State	Suspended	Advances	115	Current	33,840.05
Volume	25,847,410	Declines	149	High	33,955.00
Value	1,474,298,816.00	Unchanged	22	Low	33,796.91
Trades	19,105	Total	286	Change	-15.53

Tuesday, July 09 2019 — KSE-100

State	Suspended	Advances	136	Current	33,855.58
Volume	48,350,960	Declines	137	High	34,051.01
Value	2,288,784,372.00	Unchanged	22	Low	33,656.21
Trades	29,911	Total	295	Change	112.90

Monday, July 08 2019 — KSE-100

State	Suspended	Advances	57	Current	33,742.68
Volume	46,790,340	Declines	217	High	34,229.63
Value	2,177,515,835.00	Unchanged	23	Low	33,686.20
Trades	23,148	Total	297	Change	-447.34

Friday, July 05 2019 — KSE-100

State	Suspended	Advances	Current	34,190.02
Volume	42,323,208	Declines	High	34,570.62
Value	0.00	Unchanged	Low	34,062.98
Trades	0	Total	Change	-380.60

Thursday, July 04 2019 — KSE-100

State	Suspended	Advances	59	Current	34,570.62
Volume	88,946,330	Declines	221	High	35,279.32
Value	3,953,053,927.00	Unchanged	18	Low	34,466.62
Trades	47,583	Total	298	Change	-325.93

Wednesday, July 03 2019 — KSE-100

State	Suspended	Advances	209	Current	34,896.55
Volume	99,301,550	Declines	85	High	34,938.44
Value	4,332,580,438.00	Unchanged	13	Low	34,307.11
Trades	51,242	Total	307	Change	589.44

Tuesday, July 02 2019 — KSE-100

State	Suspended	Advances	175	Current	34,307.11
Volume	73,910,780	Declines	92	High	34,340.23
Value	2,853,234,971.00	Unchanged	26	Low	33,918.97
Trades	35,592	Total	293	Change	310.78

Monday, July 01 2019 — KSE-100

State	Suspended	Advances	135	Current	33,996.33
Volume	37,683,170	Declines	152	High	34,068.58
Value	1,582,493,851.00	Unchanged	22	Low	33,825.85
Trades	23,264	Total	309	Change	94.75

Friday, June 28 2019 — KSE-100

State	Suspended	Advances	185	Current	33,901.58
Volume	149,239,500	Declines	111	High	33,936.23
Value	5,916,036,744.00	Unchanged	26	Low	33,409.50
Trades	49,483	Total	322	Change	127.15

Thursday, June 27 2019 — KSE-100

State	Suspended	Advances	129	Current	33,774.42
Volume	111,731,650	Declines	156	High	34,261.92
Value	4,215,408,401.00	Unchanged	22	Low	33,521.38
Trades	40,218	Total	307	Change	-314.14

Wednesday, June 26 2019 — KSE-100

State	Suspended	Advances	101	Current	34,088.56
Volume	115,483,370	Declines	201	High	34,290.58
Value	4,417,943,618.00	Unchanged	36	Low	33,731.94
Trades	41,111	Total	338	Change	-102.06

Tuesday, June 25 2019 — KSE-100

State	Suspended	Advances	110	Current	34,190.62
Volume	106,958,670	Declines	182	High	34,471.95
Value	3,760,954,275.00	Unchanged	34	Low	33,984.60
Trades	40,441	Total	326	Change	-281.33

Monday, June 24 2019 — KSE-100

State	Suspended	Advances	41	Current	34,471.95
Volume	58,098,190	Declines	257	High	35,194.64
Value	2,653,479,113.00	Unchanged	21	Low	34,368.46
Trades	32,038	Total	319	Change	-653.30

Friday, June 21 2019 — KSE-100

State	Suspended	Advances	119	Current	35,125.25
Volume	81,666,780	Declines	160	High	35,207.59
Value	3,940,855,882.00	Unchanged	23	Low	34,995.91
Trades	39,638	Total	302	Change	129.34

Thursday, June 20 2019 — KSE-100

State	Suspended	Advances	Current	34,995.91
Volume	91,967,352	Declines	High	35,061.54
Value	0.00	Unchanged	Low	34,645.96
Trades	0	Total	Change	339.79