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 30 2021 — KSE-100

State	Suspended	Advances	128	Current	47,055.29
Volume	156,531,487.00	Declines	228	High	47,642.79
Value	7,889,217,282.00	Unchanged	16	Low	46,925.16
Trades	139,388	Total	372	Change	-257.04

Thursday, July 29 2021 — KSE-100

State	Suspended	Advances	135	Current	47,312.33
Volume	156,475,235.00	Declines	217	High	47,353.91
Value	7,283,465,219.00	Unchanged	18	Low	46,955.10
Trades	128,352	Total	370	Change	-5.70

Wednesday, July 28 2021 — KSE-100

State	Suspended	Advances	92	Current	47,318.03
Volume	128,927,617.00	Declines	296	High	47,874.69
Value	6,501,285,706.00	Unchanged	11	Low	47,241.55
Trades	136,143	Total	399	Change	-368.96

Tuesday, July 27 2021 — KSE-100

State	Suspended	Advances	158	Current	47,686.99
Volume	162,297,006.00	Declines	232	High	47,910.12
Value	7,504,239,471.00	Unchanged	7	Low	47,616.73
Trades	133,967	Total	397	Change	14.31

Monday, July 26 2021 — KSE-100

State	Suspended	Advances	189	Current	47,672.68
Volume	91,315,872.00	Declines	191	High	47,930.54
Value	6,308,978,219.00	Unchanged	20	Low	47,606.89
Trades	142,924	Total	400	Change	-120.39

Friday, July 23 2021 — KSE-100

State	Suspended	Advances	162	Current	47,793.07
Volume	122,865,664.00	Declines	203	High	47,946.45
Value	5,835,425,850.00	Unchanged	22	Low	47,686.50
Trades	111,727	Total	387	Change	-80.19

Monday, July 19 2021 — KSE-100

State	Suspended	Advances	200	Current	47,873.26
Volume	108,549,437.00	Declines	167	High	48,006.44
Value	5,281,376,541.00	Unchanged	16	Low	47,751.38
Trades	117,661	Total	383	Change	38.93

Friday, July 16 2021 — KSE-100

State	Suspended	Advances	223	Current	47,834.33
Volume	109,205,226.00	Declines	129	High	47,889.70
Value	7,196,266,513.00	Unchanged	24	Low	47,627.61
Trades	121,920	Total	376	Change	206.07

Thursday, July 15 2021 — KSE-100

State	Suspended	Advances	206	Current	47,628.26
Volume	191,691,580.00	Declines	169	High	47,737.38
Value	7,596,334,815.00	Unchanged	18	Low	47,388.42
Trades	144,318	Total	393	Change	136.79

Wednesday, July 14 2021 — KSE-100

State	Suspended	Advances	154	Current	47,491.47
Volume	162,998,975.00	Declines	226	High	47,594.66
Value	7,442,277,194.00	Unchanged	23	Low	47,442.19
Trades	147,649	Total	403	Change	10.97

Tuesday, July 13 2021 — KSE-100

State	Suspended	Advances	162	Current	47,480.49
Volume	102,458,788.00	Declines	200	High	47,586.07
Value	5,732,906,355.00	Unchanged	21	Low	47,439.89
Trades	148,132	Total	383	Change	33.41

Monday, July 12 2021 — KSE-100

State	Suspended	Advances	136	Current	47,447.08
Volume	107,164,599.00	Declines	257	High	47,715.28
Value	5,386,381,242.00	Unchanged	19	Low	47,407.85
Trades	129,929	Total	412	Change	-116.37

Friday, July 09 2021 — KSE-100

State	Suspended	Advances	153	Current	47,563.45
Volume	124,661,402.00	Declines	213	High	48,053.17
Value	7,884,478,975.00	Unchanged	8	Low	47,544.08
Trades	151,241	Total	374	Change	-489.72

Thursday, July 08 2021 — KSE-100

State	Suspended	Advances	279	Current	48,053.17
Volume	187,887,582.00	Declines	108	High	48,053.17
Value	14,562,863,650.00	Unchanged	23	Low	47,247.92
Trades	159,289	Total	410	Change	805.25

Wednesday, July 07 2021 — KSE-100

State	Suspended	Advances	158	Current	47,247.92
Volume	158,292,162.00	Declines	218	High	47,375.36
Value	9,428,407,723.00	Unchanged	18	Low	47,034.95
Trades	133,169	Total	394	Change	-98.24

Tuesday, July 06 2021 — KSE-100

State	Suspended	Advances	121	Current	47,346.16
Volume	213,106,406.00	Declines	245	High	47,665.41
Value	10,104,451,158.00	Unchanged	16	Low	47,242.52
Trades	160,052	Total	382	Change	-82.96

Monday, July 05 2021 — KSE-100

State	Suspended	Advances	134	Current	47,429.12
Volume	201,863,020.00	Declines	238	High	47,739.50
Value	9,381,830,458.00	Unchanged	8	Low	47,375.13
Trades	146,156	Total	380	Change	-257.06

Friday, July 02 2021 — KSE-100

State	Suspended	Advances	164	Current	47,686.18
Volume	170,918,051.00	Declines	203	High	48,079.85
Value	7,858,053,004.00	Unchanged	16	Low	47,637.76
Trades	170,929	Total	383	Change	-114.39

Thursday, July 01 2021 — KSE-100

State	Suspended	Advances	274	Current	47,800.57
Volume	139,993,682.00	Declines	104	High	47,843.34
Value	7,617,014,095.00	Unchanged	13	Low	47,356.02
Trades	171,206	Total	391	Change	444.55

Wednesday, June 30 2021 — KSE-100

State	Suspended	Advances	229	Current	47,356.02
Volume	152,999,118.00	Declines	132	High	47,460.31
Value	8,532,245,366.00	Unchanged	27	Low	47,137.77
Trades	144,454	Total	388	Change	218.25

Tuesday, June 29 2021 — KSE-100

State	Suspended	Advances	225	Current	47,137.77
Volume	205,459,425.00	Declines	124	High	47,508.77
Value	11,464,657,359.00	Unchanged	29	Low	46,986.47
Trades	163,660	Total	378	Change	135.42

Monday, June 28 2021 — KSE-100

State	Suspended	Advances	77	Current	47,002.35
Volume	223,946,845.00	Declines	282	High	47,665.84
Value	11,863,952,357.00	Unchanged	25	Low	46,902.38
Trades	170,499	Total	384	Change	-601.01

Friday, June 25 2021 — KSE-100

State	Suspended	Advances	159	Current	47,703.94
Volume	261,314,855.00	Declines	205	High	48,040.10
Value	13,256,484,717.00	Unchanged	17	Low	47,476.38
Trades	189,217	Total	381	Change	-258.60

Thursday, June 24 2021 — KSE-100

State	Suspended	Advances	187	Current	47,962.54
Volume	150,163,934.00	Declines	178	High	48,118.23
Value	7,768,337,499.00	Unchanged	27	Low	47,897.39
Trades	165,105	Total	392	Change	61.84

Wednesday, June 23 2021 — KSE-100

State	Suspended	Advances	173	Current	47,900.70
Volume	237,206,903.00	Declines	193	High	48,134.94
Value	10,690,307,926.00	Unchanged	26	Low	47,873.14
Trades	160,737	Total	392	Change	-86.44

Tuesday, June 22 2021 — KSE-100

State	Suspended	Advances	149	Current	47,987.14
Volume	209,250,013.00	Declines	221	High	48,154.56
Value	9,263,218,506.00	Unchanged	22	Low	47,931.78
Trades	143,603	Total	392	Change	-25.38

Monday, June 21 2021 — KSE-100

State	Suspended	Advances	152	Current	48,012.52
Volume	227,403,647.00	Declines	219	High	48,370.42
Value	8,844,825,269.00	Unchanged	19	Low	47,963.97
Trades	162,340	Total	390	Change	-226.15

Friday, June 18 2021 — KSE-100

State	Suspended	Advances	210	Current	48,238.67
Volume	304,366,997.00	Declines	151	High	48,411.87
Value	13,931,970,008.00	Unchanged	22	Low	48,022.72
Trades	174,087	Total	383	Change	81.04

Thursday, June 17 2021 — KSE-100

State	Suspended	Advances	114	Current	48,157.63
Volume	290,742,124.00	Declines	259	High	48,544.65
Value	10,826,311,060.00	Unchanged	15	Low	48,115.84
Trades	192,891	Total	388	Change	-323.27

Wednesday, June 16 2021 — KSE-100

State	Suspended	Advances	160	Current	48,480.90
Volume	409,175,859.00	Declines	206	High	48,878.20
Value	13,463,985,780.00	Unchanged	22	Low	48,431.96
Trades	195,925	Total	388	Change	-151.66

Tuesday, June 15 2021 — KSE-100

State	Suspended	Advances	143	Current	48,632.56
Volume	699,381,522.00	Declines	237	High	48,841.65
Value	19,651,904,316.00	Unchanged	23	Low	48,510.71
Trades	0	Total	403	Change	-93.52

Monday, June 14 2021 — KSE-100

State	Suspended	Advances	219	Current	48,726.08
Volume	507,488,762.00	Declines	149	High	48,981.82
Value	29,261,277,543.00	Unchanged	14	Low	48,304.72
Trades	281,632	Total	382	Change	421.36

Friday, June 11 2021 — KSE-100

State	Suspended	Advances	184	Current	48,304.72
Volume	373,933,118.00	Declines	180	High	48,531.40
Value	13,715,620,678.00	Unchanged	19	Low	48,245.40
Trades	210,730	Total	383	Change	53.23

Thursday, June 10 2021 — KSE-100

State	Suspended	Advances	255	Current	48,251.49
Volume	296,571,812.00	Declines	106	High	48,287.52
Value	16,017,695,978.00	Unchanged	24	Low	47,777.62
Trades	209,844	Total	385	Change	473.87

Wednesday, June 09 2021 — KSE-100

State	Suspended	Advances	125	Current	47,777.62
Volume	296,727,403.00	Declines	252	High	48,311.92
Value	12,360,996,555.00	Unchanged	14	Low	47,725.94
Trades	205,499	Total	391	Change	-370.36

Tuesday, June 08 2021 — KSE-100

State	Suspended	Advances	136	Current	48,147.98
Volume	265,113,800.00	Declines	244	High	48,409.88
Value	13,102,366,864.00	Unchanged	16	Low	48,000.26
Trades	201,149	Total	396	Change	-154.68

Monday, June 07 2021 — KSE-100

State	Suspended	Advances	212	Current	48,302.66
Volume	320,037,887.00	Declines	163	High	48,632.95
Value	14,294,018,580.00	Unchanged	21	Low	48,211.70
Trades	227,172	Total	396	Change	90.96

Friday, June 04 2021 — KSE-100

State	Suspended	Advances	232	Current	48,211.70
Volume	317,434,552.00	Declines	139	High	48,426.53
Value	14,098,274,768.00	Unchanged	24	Low	48,093.53
Trades	214,138	Total	395	Change	118.17

Thursday, June 03 2021 — KSE-100

State	Suspended	Advances	211	Current	48,093.53
Volume	253,507,625.00	Declines	157	High	48,434.40
Value	20,174,341,019.00	Unchanged	28	Low	48,010.32
Trades	229,153	Total	396	Change	-33.37

Wednesday, June 02 2021 — KSE-100

State	Suspended	Advances	192	Current	48,126.90
Volume	361,191,723.00	Declines	188	High	48,286.46
Value	16,719,889,426.00	Unchanged	19	Low	47,960.46
Trades	225,388	Total	399	Change	-64.36

Tuesday, June 01 2021 — KSE-100

State	Suspended	Advances	238	Current	48,191.26
Volume	456,371,011.00	Declines	147	High	48,237.61
Value	18,173,272,485.00	Unchanged	12	Low	47,896.34
Trades	256,020	Total	397	Change	294.92

Monday, May 31 2021 — KSE-100

State	Suspended	Advances	317	Current	47,896.34
Volume	409,980,135.00	Declines	66	High	47,979.68
Value	19,623,603,162.00	Unchanged	14	Low	47,126.29
Trades	260,533	Total	397	Change	770.05

Friday, May 28 2021 — KSE-100

State	Suspended	Advances	213	Current	47,126.29
Volume	223,696,244.00	Declines	148	High	47,246.50
Value	14,736,819,905.00	Unchanged	16	Low	46,698.23
Trades	183,093	Total	377	Change	335.54

Thursday, May 27 2021 — KSE-100

State	Suspended	Advances	158	Current	46,790.75
Volume	512,472,483.00	Declines	219	High	47,204.13
Value	29,683,922,144.00	Unchanged	19	Low	46,675.69
Trades	284,311	Total	396	Change	-21.56

Wednesday, May 26 2021 — KSE-100

State	Suspended	Advances	251	Current	46,812.31
Volume	306,272,522.00	Declines	124	High	46,856.27
Value	17,623,458,540.00	Unchanged	15	Low	46,300.66
Trades	241,034	Total	390	Change	511.65

Monday, May 24 2021 — KSE-100

State	Suspended	Advances	211	Current	46,097.11
Volume	191,697,769.00	Declines	147	High	46,314.83
Value	12,851,122,408.00	Unchanged	17	Low	45,914.98
Trades	177,015	Total	375	Change	182.13

Friday, May 21 2021 — KSE-100

State	Suspended	Advances	252	Current	45,914.98
Volume	294,853,032.00	Declines	103	High	45,948.11
Value	13,566,090,181.00	Unchanged	24	Low	45,560.13
Trades	169,037	Total	379	Change	340.91

Thursday, May 20 2021 — KSE-100

State	Suspended	Advances	202	Current	45,574.07
Volume	376,148,630.00	Declines	139	High	45,831.12
Value	12,708,088,646.00	Unchanged	22	Low	45,518.74
Trades	181,409	Total	363	Change	-108.04

Wednesday, May 19 2021 — KSE-100

State	Suspended	Advances	141	Current	45,682.11
Volume	297,556,614.00	Declines	209	High	45,981.82
Value	14,957,470,207.00	Unchanged	17	Low	45,612.88
Trades	161,766	Total	367	Change	-299.71

Tuesday, May 18 2021 — KSE-100

State	Suspended	Advances	175	Current	45,981.82
Volume	216,311,577.00	Declines	178	High	46,033.92
Value	15,712,027,559.00	Unchanged	20	Low	45,618.78
Trades	174,212	Total	373	Change	185.51

Monday, May 17 2021 — KSE-100

State	Suspended	Advances	251	Current	45,796.31
Volume	201,903,651.00	Declines	108	High	45,806.98
Value	15,221,717,070.00	Unchanged	23	Low	45,174.67
Trades	143,381	Total	382	Change	621.64

Thursday, May 06 2021 — KSE-100

State	Suspended	Advances	218	Current	45,174.67
Volume	78,642,212.00	Declines	96	High	45,245.37
Value	7,219,523,235.00	Unchanged	16	Low	44,889.59
Trades	76,183	Total	330	Change	231.06

Wednesday, May 05 2021 — KSE-100

State	Suspended	Advances	201	Current	44,943.61
Volume	129,445,703.00	Declines	125	High	45,173.61
Value	10,814,025,405.00	Unchanged	18	Low	44,563.59
Trades	102,274	Total	344	Change	380.02

Tuesday, May 04 2021 — KSE-100

State	Suspended	Advances	211	Current	44,563.59
Volume	108,320,905.00	Declines	112	High	44,620.41
Value	7,279,101,166.00	Unchanged	19	Low	44,076.20
Trades	81,389	Total	342	Change	487.39

Monday, May 03 2021 — KSE-100

State	Suspended	Advances	111	Current	44,076.20
Volume	125,276,315.00	Declines	238	High	44,325.85
Value	8,747,428,085.00	Unchanged	11	Low	43,632.28
Trades	0	Total	360	Change	-186.15

Friday, April 30 2021 — KSE-100

State	Suspended	Advances	84	Current	44,262.35
Volume	153,942,599.00	Declines	273	High	45,056.90
Value	10,362,874,168.00	Unchanged	10	Low	44,144.23
Trades	0	Total	367	Change	-600.76

Thursday, April 29 2021 — KSE-100

State	Suspended	Advances	125	Current	44,863.11
Volume	138,724,900.00	Declines	200	High	45,143.34
Value	9,460,217,406.00	Unchanged	9	Low	44,781.30
Trades	98,234	Total	334	Change	-196.01

Wednesday, April 28 2021 — KSE-100

State	Suspended	Advances	150	Current	45,059.12
Volume	140,915,480.00	Declines	187	High	45,588.94
Value	11,530,904,405.00	Unchanged	13	Low	45,020.83
Trades	116,919	Total	350	Change	-233.75

Tuesday, April 27 2021 — KSE-100

State	Suspended	Advances	166	Current	45,292.87
Volume	172,204,555.00	Declines	174	High	45,937.68
Value	13,307,571,110.00	Unchanged	17	Low	45,169.80
Trades	130,961	Total	357	Change	-389.90

Monday, April 26 2021 — KSE-100

State	Suspended	Advances	184	Current	45,682.77
Volume	204,065,636.00	Declines	154	High	45,952.45
Value	19,961,226,188.00	Unchanged	16	Low	44,389.68
Trades	143,129	Total	354	Change	976.01