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!
Friday, August 17 2018 — KSE-100
| State | Suspended | Advances | 235 | Current | 42,446.62 |
|---|---|---|---|---|---|
| Volume | 111,780,100 | Declines | 101 | High | 42,552.84 |
| Value | 6,115,965,330.00 | Unchanged | 20 | Low | 41,960.80 |
| Trades | 87,477 | Total | 356 | Change | 485.82 |
Friday, August 17 2018 — KSE-100
| State | Suspended | Advances | 235 | Current | 42,446.62 |
|---|---|---|---|---|---|
| Volume | 111,780,100 | Declines | 101 | High | 42,552.84 |
| Value | 6,115,965,330.00 | Unchanged | 20 | Low | 41,960.80 |
| Trades | 68,507 | Total | 356 | Change | 485.82 |
Thursday, August 16 2018 — KSE-100
| State | Suspended | Advances | 78 | Current | 41,960.80 |
|---|---|---|---|---|---|
| Volume | 83,623,550 | Declines | 246 | High | 42,483.11 |
| Value | 5,683,634,382.00 | Unchanged | 18 | Low | 41,750.54 |
| Trades | 81,374 | Total | 342 | Change | -485.76 |
Wednesday, August 15 2018 — KSE-100
| State | Suspended | Advances | 104 | Current | 42,446.56 |
|---|---|---|---|---|---|
| Volume | 74,875,130 | Declines | 216 | High | 42,852.57 |
| Value | 6,690,383,029.00 | Unchanged | 14 | Low | 42,368.48 |
| Trades | 84,392 | Total | 334 | Change | -191.03 |
Tuesday, August 14 2018 — KSE-100
| State | Suspended | Advances | 119 | Current | 42,637.58 |
|---|---|---|---|---|---|
| Volume | 87,287,550 | Declines | 200 | High | 42,857.58 |
| Value | 6,282,421,763.00 | Unchanged | 28 | Low | 42,594.14 |
| Trades | 66,621 | Total | 347 | Change | -204.60 |
Monday, August 13 2018 — KSE-100
| State | Suspended | Advances | 119 | Current | 42,637.58 |
|---|---|---|---|---|---|
| Volume | 87,287,550 | Declines | 200 | High | 42,857.58 |
| Value | 6,282,421,763.00 | Unchanged | 28 | Low | 42,594.14 |
| Trades | 83,825 | Total | 347 | Change | -204.60 |
Friday, August 10 2018 — KSE-100
| State | Suspended | Advances | 161 | Current | 42,842.18 |
|---|---|---|---|---|---|
| Volume | 137,708,620 | Declines | 170 | High | 43,115.52 |
| Value | 9,752,013,227.00 | Unchanged | 20 | Low | 42,798.88 |
| Trades | 90,149 | Total | 351 | Change | -81.77 |
Friday, August 10 2018 — KSE-100
| State | Suspended | Advances | 161 | Current | 42,842.18 |
|---|---|---|---|---|---|
| Volume | 137,708,620 | Declines | 170 | High | 43,115.52 |
| Value | 9,752,013,227.00 | Unchanged | 20 | Low | 42,798.88 |
| Trades | 114,996 | Total | 351 | Change | -81.77 |
Thursday, August 09 2018 — KSE-100
| State | Suspended | Advances | 220 | Current | 42,923.95 |
|---|---|---|---|---|---|
| Volume | 107,396,070 | Declines | 140 | High | 42,960.94 |
| Value | 8,079,570,870.00 | Unchanged | 20 | Low | 42,696.35 |
| Trades | 98,801 | Total | 380 | Change | 192.09 |
Wednesday, August 08 2018 — KSE-100
| State | Suspended | Advances | 145 | Current | 42,731.86 |
|---|---|---|---|---|---|
| Volume | 92,948,060 | Declines | 184 | High | 42,857.12 |
| Value | 7,212,423,318.00 | Unchanged | 19 | Low | 42,639.24 |
| Trades | 87,823 | Total | 348 | Change | -28.27 |
Tuesday, August 07 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 42,760.13 |
|---|---|---|---|---|---|
| Volume | 129,184,420 | Declines | 177 | High | 42,993.18 |
| Value | 7,735,941,814.00 | Unchanged | 15 | Low | 42,705.04 |
| Trades | 101,812 | Total | 346 | Change | -48.53 |
Monday, August 06 2018 — KSE-100
| State | Suspended | Advances | 175 | Current | 42,808.66 |
|---|---|---|---|---|---|
| Volume | 76,539,370 | Declines | 155 | High | 42,854.32 |
| Value | 5,093,730,450.00 | Unchanged | 11 | Low | 42,453.88 |
| Trades | 78,668 | Total | 341 | Change | 303.61 |
Friday, August 03 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 42,505.05 |
|---|---|---|---|---|---|
| Volume | 114,139,950 | Declines | 147 | High | 42,553.37 |
| Value | 7,675,809,806.00 | Unchanged | 19 | Low | 42,097.07 |
| Trades | 70,769 | Total | 343 | Change | 174.73 |
Friday, August 03 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 42,505.05 |
|---|---|---|---|---|---|
| Volume | 114,139,950 | Declines | 147 | High | 42,553.37 |
| Value | 7,675,809,806.00 | Unchanged | 19 | Low | 42,097.07 |
| Trades | 86,900 | Total | 343 | Change | 174.73 |
Thursday, August 02 2018 — KSE-100
| State | Suspended | Advances | 121 | Current | 42,330.32 |
|---|---|---|---|---|---|
| Volume | 170,118,210 | Declines | 218 | High | 42,976.17 |
| Value | 9,171,740,492.00 | Unchanged | 16 | Low | 42,286.20 |
| Trades | 96,192 | Total | 355 | Change | -479.72 |
Thursday, August 02 2018 — KSE-100
| State | Suspended | Advances | 121 | Current | 42,330.32 |
|---|---|---|---|---|---|
| Volume | 170,118,210 | Declines | 218 | High | 42,976.17 |
| Value | 9,171,740,492.00 | Unchanged | 16 | Low | 42,286.20 |
| Trades | 122,445 | Total | 355 | Change | -479.72 |
Wednesday, August 01 2018 — KSE-100
| State | Suspended | Advances | 204 | Current | 42,810.04 |
|---|---|---|---|---|---|
| Volume | 123,658,890 | Declines | 140 | High | 42,940.53 |
| Value | 7,922,066,145.00 | Unchanged | 17 | Low | 42,527.44 |
| Trades | 114,537 | Total | 361 | Change | 97.61 |
Tuesday, July 31 2018 — KSE-100
| State | Suspended | Advances | 79 | Current | 42,712.43 |
|---|---|---|---|---|---|
| Volume | 158,009,440 | Declines | 255 | High | 43,638.86 |
| Value | 11,312,773,160.00 | Unchanged | 15 | Low | 42,603.43 |
| Trades | 132,771 | Total | 349 | Change | -844.20 |
Monday, July 30 2018 — KSE-100
| State | Suspended | Advances | 262 | Current | 43,556.63 |
|---|---|---|---|---|---|
| Volume | 176,405,630 | Declines | 99 | High | 43,605.04 |
| Value | 11,682,592,096.00 | Unchanged | 12 | Low | 42,786.45 |
| Trades | 133,202 | Total | 373 | Change | 770.18 |
Friday, July 27 2018 — KSE-100
| State | Suspended | Advances | 247 | Current | 42,786.45 |
|---|---|---|---|---|---|
| Volume | 187,532,240 | Declines | 73 | High | 42,845.49 |
| Value | 11,284,335,199.00 | Unchanged | 18 | Low | 42,014.05 |
| Trades | 104,842 | Total | 338 | Change | 697.29 |
Friday, July 27 2018 — KSE-100
| State | Suspended | Advances | 247 | Current | 42,786.45 |
|---|---|---|---|---|---|
| Volume | 187,532,240 | Declines | 73 | High | 42,845.49 |
| Value | 11,284,335,199.00 | Unchanged | 18 | Low | 42,014.05 |
| Trades | 149,204 | Total | 338 | Change | 697.29 |
Thursday, July 26 2018 — KSE-100
| State | Suspended | Advances | 207 | Current | 42,089.16 |
|---|---|---|---|---|---|
| Volume | 129,858,630 | Declines | 103 | High | 42,136.06 |
| Value | 7,178,036,795.00 | Unchanged | 21 | Low | 41,339.22 |
| Trades | 112,409 | Total | 331 | Change | 749.94 |
Wednesday, July 25 2018 — KSE-100
| State | Suspended | Advances | 280 | Current | 41,339.22 |
|---|---|---|---|---|---|
| Volume | 107,580,270 | Declines | 61 | High | 41,461.83 |
| Value | 6,377,389,732.00 | Unchanged | 12 | Low | 40,463.98 |
| Trades | 67,614 | Total | 353 | Change | 875.24 |
Tuesday, July 24 2018 — KSE-100
| State | Suspended | Advances | 280 | Current | 41,339.22 |
|---|---|---|---|---|---|
| Volume | 107,580,270 | Declines | 61 | High | 41,461.83 |
| Value | 6,377,389,732.00 | Unchanged | 12 | Low | 40,463.98 |
| Trades | 104,530 | Total | 353 | Change | 875.24 |
Monday, July 23 2018 — KSE-100
| State | Suspended | Advances | 73 | Current | 40,463.98 |
|---|---|---|---|---|---|
| Volume | 61,167,610 | Declines | 233 | High | 41,221.75 |
| Value | 4,274,773,013.00 | Unchanged | 18 | Low | 40,418.18 |
| Trades | 69,749 | Total | 324 | Change | -757.77 |
Friday, July 20 2018 — KSE-100
| State | Suspended | Advances | 81 | Current | 41,221.75 |
|---|---|---|---|---|---|
| Volume | 116,445,530 | Declines | 227 | High | 41,810.96 |
| Value | 6,590,552,395.00 | Unchanged | 26 | Low | 41,157.45 |
| Trades | 75,591 | Total | 334 | Change | -573.84 |
Friday, July 20 2018 — KSE-100
| State | Suspended | Advances | 81 | Current | 41,221.75 |
|---|---|---|---|---|---|
| Volume | 116,445,530 | Declines | 227 | High | 41,810.96 |
| Value | 6,590,552,395.00 | Unchanged | 26 | Low | 41,157.45 |
| Trades | 96,584 | Total | 334 | Change | -573.84 |
Thursday, July 19 2018 — KSE-100
| State | Suspended | Advances | 253 | Current | 41,795.59 |
|---|---|---|---|---|---|
| Volume | 178,972,350 | Declines | 97 | High | 41,896.08 |
| Value | 9,941,366,555.00 | Unchanged | 17 | Low | 40,897.90 |
| Trades | 122,433 | Total | 367 | Change | 897.69 |
Wednesday, July 18 2018 — KSE-100
| State | Suspended | Advances | 279 | Current | 40,897.90 |
|---|---|---|---|---|---|
| Volume | 131,274,210 | Declines | 58 | High | 40,980.30 |
| Value | 6,503,160,639.00 | Unchanged | 19 | Low | 39,932.98 |
| Trades | 101,577 | Total | 356 | Change | 964.92 |
Tuesday, July 17 2018 — KSE-100
| State | Suspended | Advances | 210 | Current | 39,932.98 |
|---|---|---|---|---|---|
| Volume | 86,400,620 | Declines | 89 | High | 40,012.61 |
| Value | 4,779,622,748.00 | Unchanged | 20 | Low | 39,330.88 |
| Trades | 81,583 | Total | 319 | Change | 267.21 |
Monday, July 16 2018 — KSE-100
| State | Suspended | Advances | 84 | Current | 39,665.77 |
|---|---|---|---|---|---|
| Volume | 93,194,620 | Declines | 216 | High | 40,464.86 |
| Value | 5,087,319,958.00 | Unchanged | 30 | Low | 39,396.37 |
| Trades | 71,708 | Total | 330 | Change | -605.23 |
Friday, July 13 2018 — KSE-100
| State | Suspended | Advances | 179 | Current | 40,271.00 |
|---|---|---|---|---|---|
| Volume | 87,178,560 | Declines | 117 | High | 40,388.55 |
| Value | 4,918,720,523.00 | Unchanged | 21 | Low | 39,851.61 |
| Trades | 45,697 | Total | 317 | Change | 395.88 |
Friday, July 13 2018 — KSE-100
| State | Suspended | Advances | 179 | Current | 40,271.00 |
|---|---|---|---|---|---|
| Volume | 87,178,560 | Declines | 117 | High | 40,388.55 |
| Value | 4,918,720,523.00 | Unchanged | 21 | Low | 39,851.61 |
| Trades | 58,279 | Total | 317 | Change | 395.88 |
Thursday, July 12 2018 — KSE-100
| State | Suspended | Advances | 173 | Current | 39,875.12 |
|---|---|---|---|---|---|
| Volume | 59,179,390 | Declines | 127 | High | 39,916.44 |
| Value | 4,002,308,300.00 | Unchanged | 17 | Low | 39,236.73 |
| Trades | 61,289 | Total | 317 | Change | 288.36 |
Wednesday, July 11 2018 — KSE-100
| State | Suspended | Advances | 169 | Current | 39,586.76 |
|---|---|---|---|---|---|
| Volume | 72,387,310 | Declines | 143 | High | 40,061.59 |
| Value | 4,646,336,230.00 | Unchanged | 11 | Low | 39,209.40 |
| Trades | 79,475 | Total | 323 | Change | 133.95 |
Tuesday, July 10 2018 — KSE-100
| State | Suspended | Advances | 137 | Current | 39,452.81 |
|---|---|---|---|---|---|
| Volume | 116,617,330 | Declines | 174 | High | 39,569.79 |
| Value | 7,051,975,986.00 | Unchanged | 14 | Low | 38,561.31 |
| Trades | 86,242 | Total | 325 | Change | 164.33 |
Monday, July 09 2018 — KSE-100
| State | Suspended | Advances | 32 | Current | 39,288.48 |
|---|---|---|---|---|---|
| Volume | 75,602,560 | Declines | 265 | High | 40,372.90 |
| Value | 4,464,837,223.00 | Unchanged | 19 | Low | 39,067.15 |
| Trades | 65,400 | Total | 316 | Change | -995.66 |
Friday, July 06 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 40,284.14 |
|---|---|---|---|---|---|
| Volume | 75,863,520 | Declines | 121 | High | 40,435.97 |
| Value | 2,772,041,379.00 | Unchanged | 25 | Low | 40,028.64 |
| Trades | 37,516 | Total | 300 | Change | 45.33 |
Friday, July 06 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 40,284.14 |
|---|---|---|---|---|---|
| Volume | 75,765,020 | Declines | 121 | High | 40,435.97 |
| Value | 2,766,359,642.00 | Unchanged | 25 | Low | 40,028.64 |
| Trades | 51,055 | Total | 300 | Change | 45.33 |
Thursday, July 05 2018 — KSE-100
| State | Suspended | Advances | 138 | Current | 40,238.81 |
|---|---|---|---|---|---|
| Volume | 92,584,030 | Declines | 153 | High | 40,755.22 |
| Value | 4,203,886,509.00 | Unchanged | 34 | Low | 40,106.01 |
| Trades | 73,429 | Total | 325 | Change | -106.87 |
Wednesday, July 04 2018 — KSE-100
| State | Suspended | Advances | 29 | Current | 40,345.68 |
|---|---|---|---|---|---|
| Volume | 74,641,610 | Declines | 282 | High | 41,564.42 |
| Value | 4,705,423,222.00 | Unchanged | 14 | Low | 40,274.72 |
| Trades | 64,134 | Total | 325 | Change | -1,218.74 |
Tuesday, July 03 2018 — KSE-100
| State | Suspended | Advances | 128 | Current | 41,564.42 |
|---|---|---|---|---|---|
| Volume | 42,314,740 | Declines | 162 | High | 41,749.14 |
| Value | 2,589,700,390.00 | Unchanged | 23 | Low | 41,513.95 |
| Trades | 56,180 | Total | 313 | Change | -169.63 |
Monday, July 02 2018 — KSE-100
| State | Suspended | Advances | 126 | Current | 41,734.05 |
|---|---|---|---|---|---|
| Volume | 43,089,350 | Declines | 194 | High | 42,136.52 |
| Value | 2,548,912,052.00 | Unchanged | 18 | Low | 41,609.90 |
| Trades | 53,208 | Total | 338 | Change | -176.85 |
Friday, June 29 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 41,910.90 |
|---|---|---|---|---|---|
| Volume | 90,718,920 | Declines | 157 | High | 42,081.88 |
| Value | 4,382,529,478.00 | Unchanged | 12 | Low | 41,750.01 |
| Trades | 52,593 | Total | 335 | Change | -86.95 |
Friday, June 29 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 41,910.90 |
|---|---|---|---|---|---|
| Volume | 90,718,920 | Declines | 157 | High | 42,081.88 |
| Value | 4,382,529,478.00 | Unchanged | 12 | Low | 41,750.01 |
| Trades | 79,644 | Total | 335 | Change | -86.95 |
Thursday, June 28 2018 — KSE-100
| State | Suspended | Advances | 228 | Current | 41,997.85 |
|---|---|---|---|---|---|
| Volume | 96,979,840 | Declines | 100 | High | 42,077.66 |
| Value | 5,987,088,725.00 | Unchanged | 13 | Low | 41,539.29 |
| Trades | 87,871 | Total | 341 | Change | 279.86 |
Wednesday, June 27 2018 — KSE-100
| State | Suspended | Advances | 230 | Current | 41,717.99 |
|---|---|---|---|---|---|
| Volume | 103,891,980 | Declines | 124 | High | 41,817.21 |
| Value | 6,971,848,366.00 | Unchanged | 21 | Low | 41,246.09 |
| Trades | 83,522 | Total | 375 | Change | 471.90 |
Tuesday, June 26 2018 — KSE-100
| State | Suspended | Advances | 174 | Current | 41,246.09 |
|---|---|---|---|---|---|
| Volume | 91,050,770 | Declines | 151 | High | 41,526.57 |
| Value | 6,114,900,817.00 | Unchanged | 28 | Low | 40,978.23 |
| Trades | 77,334 | Total | 353 | Change | 267.86 |
Monday, June 25 2018 — KSE-100
| State | Suspended | Advances | 57 | Current | 40,978.23 |
|---|---|---|---|---|---|
| Volume | 107,126,390 | Declines | 273 | High | 41,843.09 |
| Value | 5,889,635,401.00 | Unchanged | 20 | Low | 40,900.74 |
| Trades | 79,765 | Total | 350 | Change | -659.15 |
Friday, June 22 2018 — KSE-100
| State | Suspended | Advances | 79 | Current | 41,637.38 |
|---|---|---|---|---|---|
| Volume | 120,522,470 | Declines | 238 | High | 42,499.86 |
| Value | 6,600,138,137.00 | Unchanged | 16 | Low | 41,561.76 |
| Trades | 45,805 | Total | 333 | Change | -721.23 |
Friday, June 22 2018 — KSE-100
| State | Suspended | Advances | 79 | Current | 41,637.38 |
|---|---|---|---|---|---|
| Volume | 120,465,470 | Declines | 238 | High | 42,499.86 |
| Value | 6,600,138,137.00 | Unchanged | 16 | Low | 41,561.76 |
| Trades | 61,303 | Total | 333 | Change | -721.23 |
Thursday, June 21 2018 — KSE-100
| State | Suspended | Advances | 57 | Current | 42,358.61 |
|---|---|---|---|---|---|
| Volume | 153,706,610 | Declines | 259 | High | 43,002.84 |
| Value | 7,743,737,265.00 | Unchanged | 14 | Low | 42,296.07 |
| Trades | 73,800 | Total | 330 | Change | -644.23 |
Wednesday, June 20 2018 — KSE-100
| State | Suspended | Advances | 78 | Current | 43,002.83 |
|---|---|---|---|---|---|
| Volume | 91,521,610 | Declines | 236 | High | 43,746.21 |
| Value | 5,882,481,773.00 | Unchanged | 25 | Low | 42,954.89 |
| Trades | 52,452 | Total | 339 | Change | -680.01 |
Tuesday, June 19 2018 — KSE-100
| State | Suspended | Advances | 144 | Current | 43,682.84 |
|---|---|---|---|---|---|
| Volume | 63,735,210 | Declines | 149 | High | 43,825.11 |
| Value | 4,745,740,690.00 | Unchanged | 32 | Low | 43,511.65 |
| Trades | 52,900 | Total | 325 | Change | 2.16 |
Tuesday, June 19 2018 — KSE-100
| State | Suspended | Advances | 78 | Current | 43,002.83 |
|---|---|---|---|---|---|
| Volume | 91,521,610 | Declines | 236 | High | 43,746.21 |
| Value | 5,882,481,773.00 | Unchanged | 25 | Low | 42,954.89 |
| Trades | 52,452 | Total | 339 | Change | -680.01 |
Monday, June 18 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 43,680.68 |
|---|---|---|---|---|---|
| Volume | 72,196,790 | Declines | 119 | High | 43,731.13 |
| Value | 5,795,690,975.00 | Unchanged | 17 | Low | 43,459.47 |
| Trades | 37,080 | Total | 313 | Change | 173.18 |
Friday, June 15 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 43,680.68 |
|---|---|---|---|---|---|
| Volume | 72,196,790 | Declines | 119 | High | 43,731.13 |
| Value | 5,795,690,975.00 | Unchanged | 17 | Low | 43,459.47 |
| Trades | 37,080 | Total | 313 | Change | 173.18 |
Thursday, June 14 2018 — KSE-100
| State | Suspended | Advances | 177 | Current | 43,680.68 |
|---|---|---|---|---|---|
| Volume | 72,196,790 | Declines | 119 | High | 43,731.13 |
| Value | 5,795,690,975.00 | Unchanged | 17 | Low | 43,459.47 |
| Trades | 37,080 | Total | 313 | Change | 173.18 |
Wednesday, June 13 2018 — KSE-100
| State | Suspended | Advances | 181 | Current | 43,507.50 |
|---|---|---|---|---|---|
| Volume | 72,356,860 | Declines | 119 | High | 43,589.72 |
| Value | 4,796,614,100.00 | Unchanged | 21 | Low | 43,217.20 |
| Trades | 58,531 | Total | 321 | Change | 278.60 |
Wednesday, June 13 2018 — KSE-100
| State | Suspended | Advances | 181 | Current | 43,507.50 |
|---|---|---|---|---|---|
| Volume | 72,356,860 | Declines | 119 | High | 43,589.72 |
| Value | 4,796,614,100.00 | Unchanged | 21 | Low | 43,217.20 |
| Trades | 42,354 | Total | 321 | Change | 278.60 |