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!
Monday, November 23 2020 — KSE-100
| State | Suspended | Advances | 67 | Current | 39,632.52 |
|---|---|---|---|---|---|
| Volume | 117,940,950 | Declines | 267 | High | 40,187.18 |
| Value | 5,916,441,035.00 | Unchanged | 22 | Low | 39,314.28 |
| Trades | 90,569 | Total | 356 | Change | -554.66 |
Friday, November 20 2020 — KSE-100
| State | Suspended | Advances | 100 | Current | 40,187.18 |
|---|---|---|---|---|---|
| Volume | 125,377,472 | Declines | 237 | High | 40,598.24 |
| Value | 6,136,440,012.00 | Unchanged | 19 | Low | 40,126.80 |
| Trades | 74,832 | Total | 356 | Change | -353.52 |
Thursday, November 19 2020 — KSE-100
| State | Suspended | Advances | 151 | Current | 40,540.70 |
|---|---|---|---|---|---|
| Volume | 110,821,404 | Declines | 177 | High | 40,745.02 |
| Value | 5,952,807,764.00 | Unchanged | 21 | Low | 40,431.41 |
| Trades | 74,935 | Total | 349 | Change | 26.03 |
Wednesday, November 18 2020 — KSE-100
| State | Suspended | Advances | 127 | Current | 40,514.67 |
|---|---|---|---|---|---|
| Volume | 78,589,339 | Declines | 200 | High | 40,658.15 |
| Value | 4,229,195,992.00 | Unchanged | 25 | Low | 40,344.62 |
| Trades | 69,672 | Total | 352 | Change | -138.00 |
Tuesday, November 17 2020 — KSE-100
| State | Suspended | Advances | 188 | Current | 40,652.67 |
|---|---|---|---|---|---|
| Volume | 79,693,023 | Declines | 149 | High | 40,964.22 |
| Value | 4,504,007,347.00 | Unchanged | 18 | Low | 40,504.75 |
| Trades | 70,946 | Total | 355 | Change | 147.92 |
Friday, November 13 2020 — KSE-100
| State | Suspended | Advances | 178 | Current | 40,569.35 |
|---|---|---|---|---|---|
| Volume | 120,410,473 | Declines | 158 | High | 40,689.60 |
| Value | 5,634,993,588.00 | Unchanged | 24 | Low | 40,262.22 |
| Trades | 89,665 | Total | 360 | Change | 4.79 |
Thursday, November 12 2020 — KSE-100
| State | Suspended | Advances | 86 | Current | 40,564.55 |
|---|---|---|---|---|---|
| Volume | 167,110,782 | Declines | 263 | High | 41,197.32 |
| Value | 8,267,003,615.00 | Unchanged | 12 | Low | 40,492.75 |
| Trades | 113,567 | Total | 361 | Change | -632.77 |
Wednesday, November 11 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 41,197.32 |
|---|---|---|---|---|---|
| Volume | 129,685,163 | Declines | 226 | High | 41,330.49 |
| Value | 6,623,144,660.00 | Unchanged | 22 | Low | 40,900.03 |
| Trades | 85,116 | Total | 373 | Change | 44.27 |
Monday, November 09 2020 — KSE-100
| State | Suspended | Advances | 138 | Current | 40,784.04 |
|---|---|---|---|---|---|
| Volume | 148,292,195 | Declines | 191 | High | 40,943.80 |
| Value | 6,956,701,245.00 | Unchanged | 24 | Low | 40,596.99 |
| Trades | 95,555 | Total | 353 | Change | 52.43 |
Friday, November 06 2020 — KSE-100
| State | Suspended | Advances | 125 | Current | 40,731.61 |
|---|---|---|---|---|---|
| Volume | 185,324,168 | Declines | 207 | High | 41,147.05 |
| Value | 7,838,675,319.00 | Unchanged | 21 | Low | 40,679.61 |
| Trades | 115,896 | Total | 353 | Change | -339.69 |
Thursday, November 05 2020 — KSE-100
| State | Suspended | Advances | 252 | Current | 41,071.30 |
|---|---|---|---|---|---|
| Volume | 193,380,341 | Declines | 91 | High | 41,084.90 |
| Value | 8,142,345,386.00 | Unchanged | 22 | Low | 40,281.96 |
| Trades | 121,719 | Total | 365 | Change | 789.34 |
Wednesday, November 04 2020 — KSE-100
| State | Suspended | Advances | 143 | Current | 40,281.96 |
|---|---|---|---|---|---|
| Volume | 234,053,645 | Declines | 209 | High | 40,914.59 |
| Value | 9,523,182,519.00 | Unchanged | 13 | Low | 40,223.45 |
| Trades | 140,704 | Total | 365 | Change | -198.92 |
Tuesday, November 03 2020 — KSE-100
| State | Suspended | Advances | 298 | Current | 40,480.88 |
|---|---|---|---|---|---|
| Volume | 229,345,656 | Declines | 56 | High | 40,499.64 |
| Value | 10,210,374,933.00 | Unchanged | 10 | Low | 39,112.18 |
| Trades | 128,364 | Total | 364 | Change | 1,368.70 |
Monday, November 02 2020 — KSE-100
| State | Suspended | Advances | 82 | Current | 39,112.18 |
|---|---|---|---|---|---|
| Volume | 205,637,393 | Declines | 261 | High | 39,888.00 |
| Value | 9,160,352,654.00 | Unchanged | 16 | Low | 38,778.68 |
| Trades | 111,251 | Total | 359 | Change | -775.82 |
Thursday, October 29 2020 — KSE-100
| State | Suspended | Advances | 50 | Current | 39,888.00 |
|---|---|---|---|---|---|
| Volume | 374,814,823 | Declines | 315 | High | 41,186.86 |
| Value | 16,501,477,245.00 | Unchanged | 7 | Low | 39,275.43 |
| Trades | 175,930 | Total | 372 | Change | -1,298.86 |
Wednesday, October 28 2020 — KSE-100
| State | Suspended | Advances | 143 | Current | 41,186.86 |
|---|---|---|---|---|---|
| Volume | 258,480,059 | Declines | 212 | High | 41,687.33 |
| Value | 12,257,478,052.00 | Unchanged | 19 | Low | 41,069.68 |
| Trades | 138,314 | Total | 374 | Change | -194.97 |
Tuesday, October 27 2020 — KSE-100
| State | Suspended | Advances | 95 | Current | 41,381.83 |
|---|---|---|---|---|---|
| Volume | 305,460,502 | Declines | 252 | High | 41,922.19 |
| Value | 13,854,695,639.00 | Unchanged | 13 | Low | 41,327.72 |
| Trades | 160,629 | Total | 360 | Change | -468.64 |
Monday, October 26 2020 — KSE-100
| State | Suspended | Advances | 258 | Current | 41,850.47 |
|---|---|---|---|---|---|
| Volume | 285,908,457 | Declines | 103 | High | 41,876.79 |
| Value | 16,225,473,891.00 | Unchanged | 21 | Low | 41,266.00 |
| Trades | 160,785 | Total | 382 | Change | 584.47 |
Friday, October 23 2020 — KSE-100
| State | Suspended | Advances | 185 | Current | 41,266.00 |
|---|---|---|---|---|---|
| Volume | 220,410,918 | Declines | 168 | High | 41,383.38 |
| Value | 11,443,761,266.00 | Unchanged | 11 | Low | 41,064.38 |
| Trades | 134,776 | Total | 364 | Change | 66.98 |
Thursday, October 22 2020 — KSE-100
| State | Suspended | Advances | 107 | Current | 41,199.02 |
|---|---|---|---|---|---|
| Volume | 348,078,249 | Declines | 245 | High | 41,818.24 |
| Value | 13,338,758,548.00 | Unchanged | 22 | Low | 41,088.38 |
| Trades | 154,612 | Total | 374 | Change | -336.90 |
Wednesday, October 21 2020 — KSE-100
| State | Suspended | Advances | 244 | Current | 41,535.92 |
|---|---|---|---|---|---|
| Volume | 398,482,820 | Declines | 130 | High | 41,613.05 |
| Value | 15,086,449,985.00 | Unchanged | 18 | Low | 40,956.58 |
| Trades | 189,271 | Total | 392 | Change | 579.34 |
Tuesday, October 20 2020 — KSE-100
| State | Suspended | Advances | 255 | Current | 40,956.58 |
|---|---|---|---|---|---|
| Volume | 323,057,725 | Declines | 104 | High | 41,056.95 |
| Value | 11,778,967,536.00 | Unchanged | 16 | Low | 40,340.17 |
| Trades | 155,626 | Total | 375 | Change | 616.41 |
Monday, October 19 2020 — KSE-100
| State | Suspended | Advances | 204 | Current | 40,340.17 |
|---|---|---|---|---|---|
| Volume | 182,423,521 | Declines | 130 | High | 40,491.13 |
| Value | 5,588,146,019.00 | Unchanged | 20 | Low | 40,077.90 |
| Trades | 97,001 | Total | 354 | Change | 176.15 |
Friday, October 16 2020 — KSE-100
| State | Suspended | Advances | 188 | Current | 40,164.02 |
|---|---|---|---|---|---|
| Volume | 155,497,935 | Declines | 139 | High | 40,220.73 |
| Value | 6,005,235,171.00 | Unchanged | 25 | Low | 39,742.25 |
| Trades | 89,560 | Total | 352 | Change | 95.52 |
Thursday, October 15 2020 — KSE-100
| State | Suspended | Advances | 183 | Current | 40,068.49 |
|---|---|---|---|---|---|
| Volume | 211,930,940 | Declines | 178 | High | 40,533.67 |
| Value | 8,030,991,887.00 | Unchanged | 20 | Low | 40,006.46 |
| Trades | 115,003 | Total | 381 | Change | -75.80 |
Wednesday, October 14 2020 — KSE-100
| State | Suspended | Advances | 245 | Current | 40,144.29 |
|---|---|---|---|---|---|
| Volume | 156,592,822 | Declines | 98 | High | 40,183.87 |
| Value | 6,333,245,435.00 | Unchanged | 14 | Low | 39,845.77 |
| Trades | 90,932 | Total | 357 | Change | 137.61 |
Tuesday, October 13 2020 — KSE-100
| State | Suspended | Advances | 127 | Current | 40,006.67 |
|---|---|---|---|---|---|
| Volume | 195,242,747 | Declines | 210 | High | 40,301.36 |
| Value | 7,239,804,661.00 | Unchanged | 18 | Low | 39,645.73 |
| Trades | 108,740 | Total | 355 | Change | -203.15 |
Monday, October 12 2020 — KSE-100
| State | Suspended | Advances | 80 | Current | 40,209.82 |
|---|---|---|---|---|---|
| Volume | 217,242,102 | Declines | 268 | High | 41,047.46 |
| Value | 8,981,560,367.00 | Unchanged | 17 | Low | 40,149.78 |
| Trades | 132,001 | Total | 365 | Change | -588.61 |
Friday, October 09 2020 — KSE-100
| State | Suspended | Advances | 235 | Current | 40,798.43 |
|---|---|---|---|---|---|
| Volume | 240,643,496 | Declines | 108 | High | 40,830.22 |
| Value | 8,958,242,926.00 | Unchanged | 14 | Low | 40,307.64 |
| Trades | 119,356 | Total | 357 | Change | 444.81 |
Thursday, October 08 2020 — KSE-100
| State | Suspended | Advances | 200 | Current | 40,353.62 |
|---|---|---|---|---|---|
| Volume | 355,090,222 | Declines | 160 | High | 40,412.06 |
| Value | 12,664,308,249.00 | Unchanged | 17 | Low | 39,849.96 |
| Trades | 147,187 | Total | 377 | Change | 503.66 |
Wednesday, October 07 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 39,849.96 |
|---|---|---|---|---|---|
| Volume | 270,053,280 | Declines | 0 | High | 39,920.13 |
| Value | 0.00 | Unchanged | 0 | Low | 39,127.48 |
| Trades | 0 | Total | 0 | Change | 722.48 |
Tuesday, October 06 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 39,127.48 |
|---|---|---|---|---|---|
| Volume | 274,390,688 | Declines | 0 | High | 39,349.29 |
| Value | 0.00 | Unchanged | 0 | Low | 38,568.95 |
| Trades | 0 | Total | 0 | Change | 55.01 |
Monday, October 05 2020 — KSE-100
| State | Suspended | Advances | 34 | Current | 39,072.47 |
|---|---|---|---|---|---|
| Volume | 277,944,438 | Declines | 326 | High | 40,070.83 |
| Value | 9,461,050,326.00 | Unchanged | 14 | Low | 38,865.10 |
| Trades | 121,632 | Total | 374 | Change | -998.36 |
Friday, October 02 2020 — KSE-100
| State | Suspended | Advances | 92 | Current | 40,070.83 |
|---|---|---|---|---|---|
| Volume | 255,943,110 | Declines | 249 | High | 40,838.92 |
| Value | 9,299,312,097.00 | Unchanged | 9 | Low | 39,905.66 |
| Trades | 110,413 | Total | 350 | Change | -606.09 |
Thursday, October 01 2020 — KSE-100
| State | Suspended | Advances | 135 | Current | 40,676.92 |
|---|---|---|---|---|---|
| Volume | 268,423,355 | Declines | 204 | High | 40,735.84 |
| Value | 9,667,916,694.00 | Unchanged | 17 | Low | 40,113.95 |
| Trades | 115,238 | Total | 356 | Change | 105.44 |
Wednesday, September 30 2020 — KSE-100
| State | Suspended | Advances | 95 | Current | 40,571.48 |
|---|---|---|---|---|---|
| Volume | 336,699,094 | Declines | 267 | High | 41,438.33 |
| Value | 11,768,015,818.00 | Unchanged | 15 | Low | 40,494.90 |
| Trades | 130,513 | Total | 377 | Change | -632.88 |
Tuesday, September 29 2020 — KSE-100
| State | Suspended | Advances | 229 | Current | 41,204.36 |
|---|---|---|---|---|---|
| Volume | 243,683,541 | Declines | 128 | High | 41,445.47 |
| Value | 10,775,215,196.00 | Unchanged | 20 | Low | 40,389.80 |
| Trades | 120,005 | Total | 377 | Change | 463.41 |
Monday, September 28 2020 — KSE-100
| State | Suspended | Advances | 56 | Current | 40,740.95 |
|---|---|---|---|---|---|
| Volume | 282,068,039 | Declines | 315 | High | 41,785.70 |
| Value | 11,211,323,341.00 | Unchanged | 11 | Low | 40,644.82 |
| Trades | 119,445 | Total | 382 | Change | -960.28 |
Friday, September 25 2020 — KSE-100
| State | Suspended | Advances | 146 | Current | 41,701.23 |
|---|---|---|---|---|---|
| Volume | 314,270,954 | Declines | 196 | High | 42,100.73 |
| Value | 11,619,355,321.00 | Unchanged | 19 | Low | 41,601.94 |
| Trades | 123,847 | Total | 361 | Change | -105.14 |
Thursday, September 24 2020 — KSE-100
| State | Suspended | Advances | 115 | Current | 41,806.37 |
|---|---|---|---|---|---|
| Volume | 272,439,781 | Declines | 235 | High | 41,942.35 |
| Value | 10,399,781,498.00 | Unchanged | 24 | Low | 41,416.90 |
| Trades | 129,590 | Total | 374 | Change | -69.89 |
Wednesday, September 23 2020 — KSE-100
| State | Suspended | Advances | 158 | Current | 41,876.26 |
|---|---|---|---|---|---|
| Volume | 251,509,954 | Declines | 193 | High | 42,023.06 |
| Value | 8,301,022,274.00 | Unchanged | 20 | Low | 41,755.69 |
| Trades | 118,057 | Total | 371 | Change | 47.35 |
Tuesday, September 22 2020 — KSE-100
| State | Suspended | Advances | 110 | Current | 41,828.91 |
|---|---|---|---|---|---|
| Volume | 249,981,533 | Declines | 247 | High | 42,174.14 |
| Value | 8,782,561,951.00 | Unchanged | 20 | Low | 41,672.45 |
| Trades | 127,756 | Total | 377 | Change | -345.23 |
Monday, September 21 2020 — KSE-100
| State | Suspended | Advances | 106 | Current | 42,174.13 |
|---|---|---|---|---|---|
| Volume | 231,106,009 | Declines | 235 | High | 42,551.15 |
| Value | 6,921,280,475.00 | Unchanged | 18 | Low | 42,121.32 |
| Trades | 112,991 | Total | 359 | Change | -330.63 |
Friday, September 18 2020 — KSE-100
| State | Suspended | Advances | 163 | Current | 42,504.76 |
|---|---|---|---|---|---|
| Volume | 331,721,308 | Declines | 180 | High | 42,554.84 |
| Value | 9,490,211,548.00 | Unchanged | 23 | Low | 42,234.59 |
| Trades | 125,416 | Total | 366 | Change | 170.00 |
Thursday, September 17 2020 — KSE-100
| State | Suspended | Advances | 166 | Current | 42,334.76 |
|---|---|---|---|---|---|
| Volume | 324,373,187 | Declines | 180 | High | 42,632.41 |
| Value | 10,807,559,665.00 | Unchanged | 17 | Low | 42,276.59 |
| Trades | 128,737 | Total | 363 | Change | 52.48 |
Wednesday, September 16 2020 — KSE-100
| State | Suspended | Advances | 0 | Current | 42,282.28 |
|---|---|---|---|---|---|
| Volume | 4,228,228 | Declines | 0 | High | 42,544.87 |
| Value | 0.00 | Unchanged | 0 | Low | 42,091.97 |
| Trades | 0 | Total | 0 | Change | -64.14 |
Tuesday, September 15 2020 — KSE-100
| State | Suspended | Advances | 123 | Current | 42,346.42 |
|---|---|---|---|---|---|
| Volume | 411,064,768 | Declines | 249 | High | 42,831.01 |
| Value | 12,766,277,486.00 | Unchanged | 17 | Low | 42,263.22 |
| Trades | 170,433 | Total | 389 | Change | -184.89 |
Monday, September 14 2020 — KSE-100
| State | Suspended | Advances | 161 | Current | 42,531.31 |
|---|---|---|---|---|---|
| Volume | 289,623,250 | Declines | 209 | High | 42,720.98 |
| Value | 9,958,282,775.00 | Unchanged | 14 | Low | 42,367.81 |
| Trades | 142,908 | Total | 384 | Change | 0.64 |
Friday, September 11 2020 — KSE-100
| State | Suspended | Advances | 154 | Current | 42,530.67 |
|---|---|---|---|---|---|
| Volume | 309,721,854 | Declines | 216 | High | 42,869.69 |
| Value | 12,657,459,944.00 | Unchanged | 11 | Low | 42,457.53 |
| Trades | 160,542 | Total | 381 | Change | -116.68 |
Thursday, September 10 2020 — KSE-100
| State | Suspended | Advances | 241 | Current | 42,647.35 |
|---|---|---|---|---|---|
| Volume | 498,611,619 | Declines | 135 | High | 42,896.36 |
| Value | 20,313,419,561.00 | Unchanged | 18 | Low | 42,022.25 |
| Trades | 213,187 | Total | 394 | Change | 625.10 |
Wednesday, September 09 2020 — KSE-100
| State | Suspended | Advances | 199 | Current | 42,022.25 |
|---|---|---|---|---|---|
| Volume | 399,119,287 | Declines | 163 | High | 42,196.17 |
| Value | 14,895,677,240.00 | Unchanged | 21 | Low | 41,610.73 |
| Trades | 184,368 | Total | 383 | Change | 37.06 |
Tuesday, September 08 2020 — KSE-100
| State | Suspended | Advances | 112 | Current | 41,985.19 |
|---|---|---|---|---|---|
| Volume | 514,878,894 | Declines | 246 | High | 42,528.49 |
| Value | 19,625,191,032.00 | Unchanged | 18 | Low | 41,912.60 |
| Trades | 227,284 | Total | 376 | Change | -310.56 |
Monday, September 07 2020 — KSE-100
| State | Suspended | Advances | 228 | Current | 42,295.75 |
|---|---|---|---|---|---|
| Volume | 388,893,229 | Declines | 127 | High | 42,400.25 |
| Value | 15,808,123,463.00 | Unchanged | 24 | Low | 42,023.00 |
| Trades | 198,505 | Total | 379 | Change | 272.75 |
Friday, September 04 2020 — KSE-100
| State | Suspended | Advances | 152 | Current | 42,023.00 |
|---|---|---|---|---|---|
| Volume | 417,307,941 | Declines | 201 | High | 42,291.92 |
| Value | 17,031,142,487.00 | Unchanged | 16 | Low | 41,923.68 |
| Trades | 201,649 | Total | 369 | Change | -165.11 |
Thursday, September 03 2020 — KSE-100
| State | Suspended | Advances | 269 | Current | 42,188.11 |
|---|---|---|---|---|---|
| Volume | 540,763,746 | Declines | 96 | High | 42,212.93 |
| Value | 19,545,162,178.00 | Unchanged | 20 | Low | 41,834.85 |
| Trades | 214,501 | Total | 385 | Change | 353.26 |
Wednesday, September 02 2020 — KSE-100
| State | Suspended | Advances | 247 | Current | 41,834.85 |
|---|---|---|---|---|---|
| Volume | 526,722,976 | Declines | 109 | High | 41,932.85 |
| Value | 19,932,744,619.00 | Unchanged | 13 | Low | 41,377.26 |
| Trades | 203,672 | Total | 369 | Change | 457.59 |
Tuesday, September 01 2020 — KSE-100
| State | Suspended | Advances | 232 | Current | 41,377.26 |
|---|---|---|---|---|---|
| Volume | 371,739,815 | Declines | 120 | High | 41,401.89 |
| Value | 15,736,926,886.00 | Unchanged | 22 | Low | 41,096.58 |
| Trades | 176,875 | Total | 374 | Change | 266.33 |
Monday, August 31 2020 — KSE-100
| State | Suspended | Advances | 165 | Current | 41,110.93 |
|---|---|---|---|---|---|
| Volume | 212,356,572 | Declines | 172 | High | 41,311.06 |
| Value | 12,154,503,396.00 | Unchanged | 15 | Low | 41,016.56 |
| Trades | 137,010 | Total | 352 | Change | 54.71 |
Friday, August 28 2020 — KSE-100
| State | Suspended | Advances | 141 | Current | 41,056.22 |
|---|---|---|---|---|---|
| Volume | 109,415,719 | Declines | 169 | High | 41,164.83 |
| Value | 6,072,779,208.00 | Unchanged | 11 | Low | 40,994.04 |
| Trades | 82,370 | Total | 321 | Change | -25.72 |
Thursday, August 27 2020 — KSE-100
| State | Suspended | Advances | 210 | Current | 41,081.94 |
|---|---|---|---|---|---|
| Volume | 312,304,180 | Declines | 127 | High | 41,276.54 |
| Value | 15,296,264,106.00 | Unchanged | 16 | Low | 40,862.59 |
| Trades | 160,080 | Total | 353 | Change | 219.35 |