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!
Tuesday, March 31 2020 — KSE-100
| State | Suspended | Advances | 258 | Current | 29,231.63 |
|---|---|---|---|---|---|
| Volume | 186,153,772 | Declines | 60 | High | 29,334.55 |
| Value | 6,902,119,574.00 | Unchanged | 10 | Low | 28,023.39 |
| Trades | 87,709 | Total | 328 | Change | 1,208.24 |
Monday, March 30 2020 — KSE-100
| State | Suspended | Advances | 145 | Current | 28,023.39 |
|---|---|---|---|---|---|
| Volume | 127,645,166 | Declines | 141 | High | 28,114.10 |
| Value | 3,856,097,407.00 | Unchanged | 18 | Low | 27,467.35 |
| Trades | 61,135 | Total | 304 | Change | -86.18 |
Friday, March 27 2020 — KSE-100
| State | Suspended | Advances | 201 | Current | 28,109.57 |
|---|---|---|---|---|---|
| Volume | 141,970,621 | Declines | 62 | High | 28,273.09 |
| Value | 3,934,549,041.00 | Unchanged | 22 | Low | 27,156.53 |
| Trades | 53,929 | Total | 285 | Change | 842.37 |
Wednesday, March 25 2020 — KSE-100
| State | Suspended | Advances | 82 | Current | 27,228.80 |
|---|---|---|---|---|---|
| Volume | 123,672,074 | Declines | 179 | High | 28,787.60 |
| Value | 5,265,688,548.00 | Unchanged | 17 | Low | 27,169.14 |
| Trades | 45,180 | Total | 278 | Change | -1,336.03 |
Tuesday, March 24 2020 — KSE-100
| State | Suspended | Advances | 27 | Current | 28,564.83 |
|---|---|---|---|---|---|
| Volume | 80,184,457 | Declines | 225 | High | 30,667.41 |
| Value | 2,253,497,828.00 | Unchanged | 9 | Low | 28,510.45 |
| Trades | 22,543 | Total | 261 | Change | -2,102.58 |
Friday, March 20 2020 — KSE-100
| State | Suspended | Advances | 175 | Current | 30,667.41 |
|---|---|---|---|---|---|
| Volume | 203,904,750 | Declines | 151 | High | 30,928.05 |
| Value | 7,995,020,795.00 | Unchanged | 17 | Low | 29,903.81 |
| Trades | 83,319 | Total | 343 | Change | 537.58 |
Thursday, March 19 2020 — KSE-100
| State | Suspended | Advances | 100 | Current | 30,129.83 |
|---|---|---|---|---|---|
| Volume | 308,346,095 | Declines | 232 | High | 30,515.62 |
| Value | 10,111,823,899.00 | Unchanged | 17 | Low | 28,452.44 |
| Trades | 83,265 | Total | 349 | Change | -286.22 |
Tuesday, March 17 2020 — KSE-100
| State | Suspended | Advances | 83 | Current | 32,616.93 |
|---|---|---|---|---|---|
| Volume | 196,592,750 | Declines | 237 | High | 33,893.84 |
| Value | 10,500,361,277.00 | Unchanged | 17 | Low | 32,416.41 |
| Trades | 92,144 | Total | 337 | Change | -1,067.98 |
Monday, March 16 2020 — KSE-100
| State | Suspended | Advances | 22 | Current | 33,684.91 |
|---|---|---|---|---|---|
| Volume | 170,250,710 | Declines | 301 | High | 36,060.88 |
| Value | 7,421,651,953.00 | Unchanged | 10 | Low | 33,618.90 |
| Trades | 65,985 | Total | 333 | Change | -2,375.97 |
Friday, March 13 2020 — KSE-100
| State | Suspended | Advances | 143 | Current | 36,060.88 |
|---|---|---|---|---|---|
| Volume | 237,685,830 | Declines | 180 | High | 36,212.38 |
| Value | 13,059,251,162.00 | Unchanged | 12 | Low | 34,266.91 |
| Trades | 93,599 | Total | 335 | Change | 104.19 |
Wednesday, March 11 2020 — KSE-100
| State | Suspended | Advances | 100 | Current | 37,673.25 |
|---|---|---|---|---|---|
| Volume | 173,818,690 | Declines | 226 | High | 38,333.09 |
| Value | 10,626,835,584.00 | Unchanged | 21 | Low | 37,523.19 |
| Trades | 92,225 | Total | 347 | Change | -22.50 |
Tuesday, March 10 2020 — KSE-100
| State | Suspended | Advances | 206 | Current | 37,695.75 |
|---|---|---|---|---|---|
| Volume | 225,939,560 | Declines | 119 | High | 37,734.75 |
| Value | 15,473,039,656.00 | Unchanged | 20 | Low | 36,913.69 |
| Trades | 113,296 | Total | 345 | Change | 636.80 |
Monday, March 09 2020 — KSE-100
| State | Suspended | Advances | 120 | Current | 37,058.95 |
|---|---|---|---|---|---|
| Volume | 251,655,490 | Declines | 202 | High | 38,219.67 |
| Value | 10,322,906,677.00 | Unchanged | 17 | Low | 35,917.34 |
| Trades | 84,767 | Total | 339 | Change | -1,160.72 |
Friday, March 06 2020 — KSE-100
| State | Suspended | Advances | 67 | Current | 38,219.67 |
|---|---|---|---|---|---|
| Volume | 198,565,890 | Declines | 251 | High | 39,382.11 |
| Value | 10,355,840,531.00 | Unchanged | 24 | Low | 38,122.96 |
| Trades | 91,544 | Total | 342 | Change | -1,162.44 |
Thursday, March 05 2020 — KSE-100
| State | Suspended | Advances | 228 | Current | 39,382.11 |
|---|---|---|---|---|---|
| Volume | 241,813,700 | Declines | 109 | High | 39,742.50 |
| Value | 11,618,800,393.00 | Unchanged | 16 | Low | 38,906.40 |
| Trades | 103,274 | Total | 353 | Change | 475.71 |
Wednesday, March 04 2020 — KSE-100
| State | Suspended | Advances | 122 | Current | 38,906.40 |
|---|---|---|---|---|---|
| Volume | 148,118,290 | Declines | 198 | High | 39,262.55 |
| Value | 6,293,740,650.00 | Unchanged | 20 | Low | 38,762.44 |
| Trades | 72,124 | Total | 340 | Change | -293.28 |
Tuesday, March 03 2020 — KSE-100
| State | Suspended | Advances | 153 | Current | 39,199.68 |
|---|---|---|---|---|---|
| Volume | 175,615,840 | Declines | 174 | High | 39,866.46 |
| Value | 7,571,250,350.00 | Unchanged | 19 | Low | 39,057.53 |
| Trades | 84,222 | Total | 346 | Change | -96.62 |
Monday, March 02 2020 — KSE-100
| State | Suspended | Advances | 273 | Current | 39,296.30 |
|---|---|---|---|---|---|
| Volume | 157,899,410 | Declines | 65 | High | 39,362.29 |
| Value | 7,968,161,190.00 | Unchanged | 17 | Low | 37,983.62 |
| Trades | 80,611 | Total | 355 | Change | 1,312.68 |
Friday, February 28 2020 — KSE-100
| State | Suspended | Advances | 161 | Current | 37,983.62 |
|---|---|---|---|---|---|
| Volume | 163,202,840 | Declines | 154 | High | 38,307.07 |
| Value | 7,732,811,527.00 | Unchanged | 27 | Low | 37,758.57 |
| Trades | 79,056 | Total | 342 | Change | -103.70 |
Thursday, February 27 2020 — KSE-100
| State | Suspended | Advances | 96 | Current | 38,087.32 |
|---|---|---|---|---|---|
| Volume | 186,769,190 | Declines | 233 | High | 38,338.33 |
| Value | 8,859,019,305.00 | Unchanged | 15 | Low | 36,918.22 |
| Trades | 89,455 | Total | 344 | Change | -251.01 |
Wednesday, February 26 2020 — KSE-100
| State | Suspended | Advances | 83 | Current | 38,338.33 |
|---|---|---|---|---|---|
| Volume | 118,393,150 | Declines | 237 | High | 38,976.83 |
| Value | 6,225,507,519.00 | Unchanged | 17 | Low | 38,074.16 |
| Trades | 62,430 | Total | 337 | Change | -520.12 |
Tuesday, February 25 2020 — KSE-100
| State | Suspended | Advances | 163 | Current | 38,858.45 |
|---|---|---|---|---|---|
| Volume | 94,475,420 | Declines | 160 | High | 39,247.75 |
| Value | 5,183,624,921.00 | Unchanged | 16 | Low | 38,693.02 |
| Trades | 59,873 | Total | 339 | Change | -285.28 |
Monday, February 24 2020 — KSE-100
| State | Suspended | Advances | 48 | Current | 39,143.73 |
|---|---|---|---|---|---|
| Volume | 103,982,690 | Declines | 271 | High | 40,249.22 |
| Value | 4,722,777,965.00 | Unchanged | 17 | Low | 39,079.78 |
| Trades | 59,639 | Total | 336 | Change | -1,105.49 |
Friday, February 21 2020 — KSE-100
| State | Suspended | Advances | 142 | Current | 40,249.22 |
|---|---|---|---|---|---|
| Volume | 58,477,890 | Declines | 168 | High | 40,527.08 |
| Value | 3,021,407,755.00 | Unchanged | 25 | Low | 40,171.10 |
| Trades | 41,496 | Total | 335 | Change | -232.43 |
Thursday, February 20 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 40,481.65 |
|---|---|---|---|---|---|
| Volume | 83,552,650 | Declines | 181 | High | 40,697.05 |
| Value | 3,973,853,617.00 | Unchanged | 20 | Low | 40,445.78 |
| Trades | 54,447 | Total | 326 | Change | -92.87 |
Wednesday, February 19 2020 — KSE-100
| State | Suspended | Advances | 210 | Current | 40,574.52 |
|---|---|---|---|---|---|
| Volume | 109,559,610 | Declines | 105 | High | 40,644.06 |
| Value | 109,559,610.00 | Unchanged | 25 | Low | 40,175.35 |
| Trades | 60,943 | Total | 340 | Change | 399.17 |
Tuesday, February 18 2020 — KSE-100
| State | Suspended | Advances | 123 | Current | 40,175.35 |
|---|---|---|---|---|---|
| Volume | 70,397,950 | Declines | 198 | High | 40,600.80 |
| Value | 4,498,178,601.00 | Unchanged | 22 | Low | 40,065.86 |
| Trades | 43,113 | Total | 343 | Change | -101.58 |
Monday, February 17 2020 — KSE-100
| State | Suspended | Advances | 132 | Current | 40,276.93 |
|---|---|---|---|---|---|
| Volume | 77,581,340 | Declines | 174 | High | 40,521.69 |
| Value | 3,877,545,680.00 | Unchanged | 25 | Low | 40,047.93 |
| Trades | 43,476 | Total | 331 | Change | 33.67 |
Friday, February 14 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 40,243.26 |
|---|---|---|---|---|---|
| Volume | 85,760,368 | Declines | 0 | High | 40,603.16 |
| Value | 0.00 | Unchanged | 0 | Low | 40,094.29 |
| Trades | 0 | Total | 0 | Change | -212.18 |
Thursday, February 13 2020 — KSE-100
| State | Suspended | Advances | 130 | Current | 40,455.44 |
|---|---|---|---|---|---|
| Volume | 139,375,690 | Declines | 182 | High | 40,787.09 |
| Value | 5,908,315,341.00 | Unchanged | 25 | Low | 40,323.42 |
| Trades | 69,513 | Total | 337 | Change | -75.69 |
Wednesday, February 12 2020 — KSE-100
| State | Suspended | Advances | 251 | Current | 40,531.13 |
|---|---|---|---|---|---|
| Volume | 126,563,500 | Declines | 88 | High | 40,637.79 |
| Value | 6,510,487,536.00 | Unchanged | 21 | Low | 39,714.46 |
| Trades | 72,911 | Total | 360 | Change | 816.67 |
Tuesday, February 11 2020 — KSE-100
| State | Suspended | Advances | 209 | Current | 39,714.46 |
|---|---|---|---|---|---|
| Volume | 115,956,000 | Declines | 107 | High | 39,985.96 |
| Value | 5,269,570,189.00 | Unchanged | 13 | Low | 39,084.86 |
| Trades | 63,403 | Total | 329 | Change | 417.76 |
Monday, February 10 2020 — KSE-100
| State | Suspended | Advances | 43 | Current | 39,296.70 |
|---|---|---|---|---|---|
| Volume | 129,840,550 | Declines | 281 | High | 40,150.34 |
| Value | 5,973,106,787.00 | Unchanged | 17 | Low | 39,196.19 |
| Trades | 63,155 | Total | 341 | Change | -846.93 |
Friday, February 07 2020 — KSE-100
| State | Suspended | Advances | 47 | Current | 40,143.63 |
|---|---|---|---|---|---|
| Volume | 157,229,160 | Declines | 276 | High | 40,869.49 |
| Value | 6,120,514,704.00 | Unchanged | 20 | Low | 40,046.48 |
| Trades | 58,730 | Total | 343 | Change | -580.77 |
Thursday, February 06 2020 — KSE-100
| State | Suspended | Advances | 134 | Current | 40,724.41 |
|---|---|---|---|---|---|
| Volume | 92,535,640 | Declines | 201 | High | 41,162.91 |
| Value | 5,084,780,203.00 | Unchanged | 18 | Low | 40,684.18 |
| Trades | 53,074 | Total | 353 | Change | -159.84 |
Tuesday, February 04 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 40,884.25 |
|---|---|---|---|---|---|
| Volume | 106,309,688 | Declines | 0 | High | 40,953.29 |
| Value | 0.00 | Unchanged | 0 | Low | 40,349.00 |
| Trades | 0 | Total | 0 | Change | 474.87 |
Monday, February 03 2020 — KSE-100
| State | Suspended | Advances | 45 | Current | 40,409.38 |
|---|---|---|---|---|---|
| Volume | 150,112,310 | Declines | 284 | High | 41,630.93 |
| Value | 7,980,918,233.00 | Unchanged | 13 | Low | 40,233.64 |
| Trades | 73,934 | Total | 342 | Change | -1,221.55 |
Friday, January 31 2020 — KSE-100
| State | Suspended | Advances | 116 | Current | 41,630.94 |
|---|---|---|---|---|---|
| Volume | 140,338,800 | Declines | 211 | High | 42,137.40 |
| Value | 6,380,757,998.00 | Unchanged | 15 | Low | 41,558.74 |
| Trades | 71,024 | Total | 342 | Change | -272.56 |
Thursday, January 30 2020 — KSE-100
| State | Suspended | Advances | 186 | Current | 41,903.51 |
|---|---|---|---|---|---|
| Volume | 108,392,180 | Declines | 133 | High | 41,982.70 |
| Value | 5,424,953,019.00 | Unchanged | 21 | Low | 41,548.04 |
| Trades | 63,291 | Total | 340 | Change | 4.81 |
Wednesday, January 29 2020 — KSE-100
| State | Suspended | Advances | 105 | Current | 41,898.70 |
|---|---|---|---|---|---|
| Volume | 127,109,630 | Declines | 236 | High | 42,429.49 |
| Value | 6,358,102,111.00 | Unchanged | 14 | Low | 41,790.81 |
| Trades | 67,888 | Total | 355 | Change | -400.49 |
Tuesday, January 28 2020 — KSE-100
| State | Suspended | Advances | 135 | Current | 42,299.19 |
|---|---|---|---|---|---|
| Volume | 137,155,060 | Declines | 195 | High | 42,539.23 |
| Value | 5,599,673,932.00 | Unchanged | 21 | Low | 42,153.29 |
| Trades | 70,222 | Total | 351 | Change | -240.04 |
Monday, January 27 2020 — KSE-100
| State | Suspended | Advances | 159 | Current | 42,539.23 |
|---|---|---|---|---|---|
| Volume | 126,383,460 | Declines | 170 | High | 42,738.56 |
| Value | 5,288,688,106.00 | Unchanged | 16 | Low | 42,472.16 |
| Trades | 71,834 | Total | 345 | Change | -93.79 |
Friday, January 24 2020 — KSE-100
| State | Suspended | Advances | 168 | Current | 42,633.03 |
|---|---|---|---|---|---|
| Volume | 113,682,470 | Declines | 148 | High | 42,707.43 |
| Value | 5,707,303,009.00 | Unchanged | 22 | Low | 42,250.56 |
| Trades | 64,894 | Total | 338 | Change | 126.08 |
Thursday, January 23 2020 — KSE-100
| State | Suspended | Advances | 149 | Current | 42,506.95 |
|---|---|---|---|---|---|
| Volume | 160,425,840 | Declines | 184 | High | 42,906.14 |
| Value | 8,545,223,334.00 | Unchanged | 24 | Low | 42,439.68 |
| Trades | 85,015 | Total | 357 | Change | -54.32 |
Wednesday, January 22 2020 — KSE-100
| State | Suspended | Advances | 131 | Current | 42,561.27 |
|---|---|---|---|---|---|
| Volume | 118,312,090 | Declines | 192 | High | 42,675.42 |
| Value | 8,298,284,622.00 | Unchanged | 25 | Low | 42,143.90 |
| Trades | 75,628 | Total | 348 | Change | -65.20 |
Tuesday, January 21 2020 — KSE-100
| State | Suspended | Advances | 121 | Current | 42,626.48 |
|---|---|---|---|---|---|
| Volume | 122,505,240 | Declines | 204 | High | 42,965.41 |
| Value | 5,954,246,714.00 | Unchanged | 13 | Low | 42,338.79 |
| Trades | 65,533 | Total | 338 | Change | -121.14 |
Monday, January 20 2020 — KSE-100
| State | Suspended | Advances | 74 | Current | 42,747.63 |
|---|---|---|---|---|---|
| Volume | 116,370,000 | Declines | 251 | High | 43,302.61 |
| Value | 6,201,679,821.00 | Unchanged | 16 | Low | 42,632.58 |
| Trades | 66,008 | Total | 341 | Change | -420.13 |
Friday, January 17 2020 — KSE-100
| State | Suspended | Advances | 172 | Current | 43,167.77 |
|---|---|---|---|---|---|
| Volume | 125,329,980 | Declines | 152 | High | 43,246.61 |
| Value | 5,012,096,385.00 | Unchanged | 26 | Low | 43,017.50 |
| Trades | 67,291 | Total | 350 | Change | 102.68 |
Thursday, January 16 2020 — KSE-100
| State | Suspended | Advances | 193 | Current | 43,065.10 |
|---|---|---|---|---|---|
| Volume | 152,132,040 | Declines | 133 | High | 43,205.26 |
| Value | 5,381,575,386.00 | Unchanged | 18 | Low | 42,805.73 |
| Trades | 65,776 | Total | 344 | Change | 72.08 |
Wednesday, January 15 2020 — KSE-100
| State | Suspended | Advances | 113 | Current | 42,993.03 |
|---|---|---|---|---|---|
| Volume | 119,954,170 | Declines | 213 | High | 43,239.88 |
| Value | 5,164,688,010.00 | Unchanged | 19 | Low | 42,877.90 |
| Trades | 61,424 | Total | 345 | Change | -214.01 |
Tuesday, January 14 2020 — KSE-100
| State | Suspended | Advances | 170 | Current | 43,207.04 |
|---|---|---|---|---|---|
| Volume | 151,127,510 | Declines | 179 | High | 43,468.22 |
| Value | 6,486,324,391.00 | Unchanged | 17 | Low | 43,095.41 |
| Trades | 83,946 | Total | 366 | Change | -11.63 |
Monday, January 13 2020 — KSE-100
| State | Suspended | Advances | 193 | Current | 43,218.67 |
|---|---|---|---|---|---|
| Volume | 199,065,340 | Declines | 149 | High | 43,453.34 |
| Value | 9,152,126,107.00 | Unchanged | 12 | Low | 43,037.72 |
| Trades | 94,425 | Total | 354 | Change | 11.62 |
Friday, January 10 2020 — KSE-100
| State | Suspended | Advances | 219 | Current | 43,207.05 |
|---|---|---|---|---|---|
| Volume | 303,565,340 | Declines | 118 | High | 43,241.78 |
| Value | 13,788,249,459.00 | Unchanged | 18 | Low | 42,523.07 |
| Trades | 105,644 | Total | 355 | Change | 683.98 |
Thursday, January 09 2020 — KSE-100
| State | Suspended | Advances | 303 | Current | 42,523.07 |
|---|---|---|---|---|---|
| Volume | 249,492,720 | Declines | 51 | High | 42,556.01 |
| Value | 11,698,154,551.00 | Unchanged | 12 | Low | 41,357.56 |
| Trades | 95,262 | Total | 366 | Change | 1,165.51 |
Wednesday, January 08 2020 — KSE-100
| State | Suspended | Advances | 46 | Current | 41,357.56 |
|---|---|---|---|---|---|
| Volume | 209,275,800 | Declines | 273 | High | 41,939.47 |
| Value | 10,349,652,517.00 | Unchanged | 20 | Low | 41,173.95 |
| Trades | 90,512 | Total | 339 | Change | -546.91 |
Tuesday, January 07 2020 — KSE-100
| State | Suspended | Advances | 241 | Current | 41,904.47 |
|---|---|---|---|---|---|
| Volume | 142,511,070 | Declines | 109 | High | 41,967.94 |
| Value | 7,933,640,151.00 | Unchanged | 15 | Low | 41,296.24 |
| Trades | 82,351 | Total | 365 | Change | 608.23 |
Monday, January 06 2020 — KSE-100
| State | Suspended | Advances | 30 | Current | 41,296.24 |
|---|---|---|---|---|---|
| Volume | 200,004,520 | Declines | 309 | High | 42,323.30 |
| Value | 9,261,240,910.00 | Unchanged | 6 | Low | 41,207.16 |
| Trades | 85,025 | Total | 345 | Change | -1,027.06 |
Friday, January 03 2020 — KSE-100
| State | Suspended | Advances | 126 | Current | 42,323.30 |
|---|---|---|---|---|---|
| Volume | 227,977,440 | Declines | 213 | High | 42,835.08 |
| Value | 12,837,595,372.00 | Unchanged | 17 | Low | 42,077.45 |
| Trades | 112,001 | Total | 356 | Change | -157.46 |
Thursday, January 02 2020 — KSE-100
| State | Suspended | Advances | 278 | Current | 42,480.76 |
|---|---|---|---|---|---|
| Volume | 282,934,020 | Declines | 77 | High | 42,543.73 |
| Value | 14,491,877,856.00 | Unchanged | 11 | Low | 41,400.00 |
| Trades | 119,204 | Total | 366 | Change | 1,080.76 |
Wednesday, January 01 2020 — KSE-100
| State | Suspended | Advances | 254 | Current | 41,400.00 |
|---|---|---|---|---|---|
| Volume | 238,026,030 | Declines | 75 | High | 41,544.05 |
| Value | 6,227,741,656.00 | Unchanged | 15 | Low | 40,735.08 |
| Trades | 80,255 | Total | 344 | Change | 664.92 |