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!

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

Wednesday, June 19 2019 — KSE-100

State	Suspended	Advances	123	Current	34,656.12
Volume	74,198,550	Declines	189	High	34,813.90
Value	3,141,023,668.00	Unchanged	21	Low	34,522.41
Trades	39,451	Total	333	Change	-25.60

Tuesday, June 18 2019 — KSE-100

State	Suspended	Advances	64	Current	34,681.72
Volume	82,051,800	Declines	221	High	35,186.09
Value	3,610,640,693.00	Unchanged	22	Low	34,608.61
Trades	46,996	Total	307	Change	-487.10

Monday, June 17 2019 — KSE-100

State	Suspended	Advances	91	Current	35,168.82
Volume	87,297,950	Declines	226	High	35,625.47
Value	4,337,958,197.00	Unchanged	23	Low	35,110.73
Trades	44,379	Total	340	Change	-404.13

Friday, June 14 2019 — KSE-100

State	Suspended	Advances	149	Current	35,572.95
Volume	129,022,750	Declines	160	High	35,659.35
Value	6,961,352,706.00	Unchanged	23	Low	35,295.64
Trades	63,300	Total	332	Change	169.88

Thursday, June 13 2019 — KSE-100

State	Suspended	Advances	Current	35,403.07
Volume	118,453,296	Declines	High	35,501.37
Value	0.00	Unchanged	Low	34,858.14
Trades	0	Total	Change	465.14

Wednesday, June 12 2019 — KSE-100

State	Suspended	Advances	Current	34,937.93
Volume	113,438,224	Declines	High	35,137.56
Value	0.00	Unchanged	Low	34,607.71
Trades	0	Total	Change	278.08

Tuesday, June 11 2019 — KSE-100

State	Suspended	Advances	161	Current	34,659.85
Volume	93,100,110	Declines	115	High	34,798.60
Value	3,890,087,813.00	Unchanged	20	Low	34,267.59
Trades	51,915	Total	296	Change	92.30

Monday, June 10 2019 — KSE-100

State	Suspended	Advances	56	Current	34,567.55
Volume	74,886,380	Declines	228	High	35,505.29
Value	3,314,541,513.00	Unchanged	21	Low	34,468.16
Trades	31,789	Total	305	Change	-937.74

Monday, June 03 2019 — KSE-100

State	Suspended	Advances	102	Current	35,505.29
Volume	92,620,150	Declines	154	High	35,974.79
Value	4,455,887,187.00	Unchanged	19	Low	35,425.32
Trades	37,847	Total	275	Change	-469.50

Thursday, May 30 2019 — KSE-100

State	Suspended	Advances	Current	35,974.79
Volume	175,972,528	Declines	High	36,536.78
Value	0.00	Unchanged	Low	35,655.25
Trades	0	Total	Change	15.36

Wednesday, May 29 2019 — KSE-100

State	Suspended	Advances	232	Current	35,959.43
Volume	151,479,000	Declines	73	High	35,993.61
Value	7,191,722,863.00	Unchanged	17	Low	34,949.28
Trades	55,014	Total	322	Change	1,010.15

Tuesday, May 28 2019 — KSE-100

State	Suspended	Advances	68	Current	34,949.28
Volume	122,791,520	Declines	271	High	35,709.12
Value	6,890,694,677.00	Unchanged	22	Low	34,900.07
Trades	56,113	Total	361	Change	-748.09

Monday, May 27 2019 — KSE-100

State	Suspended	Advances	149	Current	35,697.37
Volume	0	Declines	155	High	35,892.29
Value	0.00	Unchanged	14	Low	35,610.41
Trades	44,787	Total	318	Change	-6.44

Friday, May 24 2019 — KSE-100

State	Suspended	Advances	Current	35,703.81
Volume	110,357,800	Declines	High	35,766.70
Value	0.00	Unchanged	Low	35,435.91
Trades	0	Total	Change	122.47

Thursday, May 23 2019 — KSE-100

State	Suspended	Advances	239	Current	35,581.34
Volume	0	Declines	86	High	35,631.13
Value	0.00	Unchanged	19	Low	34,637.14
Trades	0	Total	344	Change	944.20

Wednesday, May 22 2019 — KSE-100

State	Suspended	Advances	274	Current	34,637.14
Volume	140,769,070	Declines	54	High	34,698.56
Value	4,812,162,374.00	Unchanged	10	Low	33,442.10
Trades	48,681	Total	338	Change	1,195.04

Monday, May 20 2019 — KSE-100

State	Suspended	Advances	189	Current	33,250.54
Volume	0	Declines	113	High	33,322.39
Value	0.00	Unchanged	17	Low	32,352.40
Trades	50,800	Total	319	Change	83.92

Friday, May 17 2019 — KSE-100

State	Suspended	Advances	Current	33,166.62
Volume	63,321,430	Declines	High	33,971.12
Value	2,757,539,119.00	Unchanged	Low	33,005.99
Trades	0	Total	Change	-804.50

Thursday, May 16 2019 — KSE-100

State	Suspended	Advances	45	Current	33,971.12
Volume	85,082,260	Declines	266	High	34,416.46
Value	3,485,447,104.00	Unchanged	9	Low	33,574.85
Trades	0	Total	320	Change	-320.53

Wednesday, May 15 2019 — KSE-100

State	Suspended	Advances	219	Current	34,291.65
Volume	34,292	Declines	98	High	3,443.91
Value	4,167,578,244.00	Unchanged	10	Low	33,885.09
Trades	0	Total	327	Change	406.56

Tuesday, May 14 2019 — KSE-100

State	Suspended	Advances	Current	33,885.09
Volume	82,182,390	Declines	High	34,067.27
Value	3,862,593,769.00	Unchanged	Low	33,691.66
Trades	0	Total	Change	-15.29

Monday, May 13 2019 — KSE-100

State	Suspended	Advances	Current	33,900.38
Volume	89,963,030	Declines	High	35,227.92
Value	4,755,925,798.00	Unchanged	Low	33,779.66
Trades	0	Total	Change	-816.15

Friday, May 10 2019 — KSE-100

State	Suspended	Advances	Current	34,716.53
Volume	30,122,890	Declines	High	34,887.64
Value	1,554,070,032.00	Unchanged	Low	34,646.97
Trades	0	Total	Change	-171.11

Thursday, May 09 2019 — KSE-100

State	Suspended	Advances	Current	34,887.64
Volume	60,134,240	Declines	High	35,300.26
Value	3,284,882,126.00	Unchanged	Low	34,828.94
Trades	0	Total	Change	-147.39

Wednesday, May 08 2019 — KSE-100

State	Suspended	Advances	Current	35,035.03
Volume	86,754,152	Declines	High	35,697.73
Value	0.00	Unchanged	Low	34,849.84
Trades	0	Total	Change	-596.03

Tuesday, May 07 2019 — KSE-100

State	Suspended	Advances	Current	35,631.06
Volume	54,578,960	Declines	High	35,806.33
Value	2,481,822,654.00	Unchanged	Low	35,491.20
Trades	0	Total	Change	25.64

Monday, May 06 2019 — KSE-100

State	Suspended	Advances	Current	35,605.42
Volume	54,352,180	Declines	High	36,191.43
Value	2,864,734,902.00	Unchanged	Low	35,570.38
Trades	0	Total	Change	-517.53

Friday, May 03 2019 — KSE-100

State	Suspended	Advances	Current	36,122.95
Volume	48,576,200	Declines	High	36,556.42
Value	2,594,716,786.00	Unchanged	Low	36,071.10
Trades	0	Total	Change	-424.68

Thursday, May 02 2019 — KSE-100

State	Suspended	Advances	86	Current	36,547.63
Volume	50,973,850	Declines	207	High	36,857.75
Value	2,219,533,211.00	Unchanged	19	Low	36,508.22
Trades	39,019	Total	312	Change	-236.81

Tuesday, April 30 2019 — KSE-100

State	Suspended	Advances	97	Current	36,784.44
Volume	82,525,860	Declines	197	High	37,037.30
Value	3,992,777,923.00	Unchanged	18	Low	36,708.20
Trades	68,751	Total	312	Change	-241.83

Monday, April 29 2019 — KSE-100

State	Suspended	Advances	168	Current	37,026.27
Volume	132,607,150	Declines	144	High	37,437.72
Value	5,407,853,171.00	Unchanged	19	Low	36,949.92
Trades	90,919	Total	331	Change	-104.36

Friday, April 26 2019 — KSE-100

State	Suspended	Advances	218	Current	37,130.63
Volume	109,320,020	Declines	82	High	37,158.35
Value	4,593,005,844.00	Unchanged	21	Low	36,787.44
Trades	93,190	Total	321	Change	334.60

Thursday, April 25 2019 — KSE-100

State	Suspended	Advances	201	Current	36,805.53
Volume	84,248,190	Declines	108	High	36,944.63
Value	3,929,623,122.00	Unchanged	13	Low	36,504.25
Trades	70,947	Total	322	Change	301.28

Wednesday, April 24 2019 — KSE-100

State	Suspended	Advances	126	Current	36,504.25
Volume	93,223,670	Declines	167	High	36,733.05
Value	4,130,612,886.00	Unchanged	21	Low	36,332.28
Trades	84,787	Total	314	Change	100.22

Tuesday, April 23 2019 — KSE-100

State	Suspended	Advances	65	Current	36,404.03
Volume	95,416,280	Declines	232	High	36,911.61
Value	4,645,324,837.00	Unchanged	20	Low	36,136.11
Trades	75,959	Total	317	Change	-497.66

Monday, April 22 2019 — KSE-100

State	Suspended	Advances	68	Current	36,901.69
Volume	104,275,390	Declines	210	High	37,479.27
Value	4,175,864,333.00	Unchanged	16	Low	36,839.29
Trades	78,915	Total	294	Change	-390.78

Friday, April 19 2019 — KSE-100

State	Suspended	Advances	219	Current	37,292.47
Volume	139,073,610	Declines	79	High	37,729.12
Value	6,084,228,833.00	Unchanged	16	Low	36,811.86
Trades	83,490	Total	314	Change	480.61