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, December 13 2019 — KSE-100
| State | Suspended | Advances | 215 | Current | 40,916.59 |
|---|---|---|---|---|---|
| Volume | 180,344,490 | Declines | 133 | High | 41,077.82 |
| Value | 9,696,995,868.00 | Unchanged | 20 | Low | 40,514.17 |
| Trades | 94,367 | Total | 368 | Change | 402.42 |
Thursday, December 12 2019 — KSE-100
| State | Suspended | Advances | 119 | Current | 40,514.17 |
|---|---|---|---|---|---|
| Volume | 154,104,000 | Declines | 219 | High | 40,769.88 |
| Value | 6,659,505,545.00 | Unchanged | 16 | Low | 40,172.32 |
| Trades | 82,748 | Total | 354 | Change | -17.25 |
Wednesday, December 11 2019 — KSE-100
| State | Suspended | Advances | 149 | Current | 40,531.42 |
|---|---|---|---|---|---|
| Volume | 205,864,510 | Declines | 203 | High | 40,911.19 |
| Value | 8,812,845,488.00 | Unchanged | 20 | Low | 40,450.98 |
| Trades | 96,771 | Total | 372 | Change | -133.18 |
Tuesday, December 10 2019 — KSE-100
| State | Suspended | Advances | 176 | Current | 40,664.60 |
|---|---|---|---|---|---|
| Volume | 157,139,300 | Declines | 158 | High | 40,704.22 |
| Value | 6,951,644,708.00 | Unchanged | 25 | Low | 40,259.03 |
| Trades | 91,334 | Total | 359 | Change | 221.79 |
Monday, December 09 2019 — KSE-100
| State | Suspended | Advances | 136 | Current | 40,442.80 |
|---|---|---|---|---|---|
| Volume | 217,616,790 | Declines | 217 | High | 40,916.39 |
| Value | 8,990,348,225.00 | Unchanged | 18 | Low | 40,314.94 |
| Trades | 105,749 | Total | 371 | Change | -289.45 |
Friday, December 06 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 40,732.25 |
|---|---|---|---|---|---|
| Volume | 268,085,744 | Declines | 0 | High | 40,987.76 |
| Value | 0.00 | Unchanged | 0 | Low | 40,595.96 |
| Trades | 0 | Total | 0 | Change | 91.15 |
Thursday, December 05 2019 — KSE-100
| State | Suspended | Advances | 215 | Current | 40,641.10 |
|---|---|---|---|---|---|
| Volume | 327,238,870 | Declines | 155 | High | 40,809.31 |
| Value | 16,133,038,593.00 | Unchanged | 20 | Low | 40,270.52 |
| Trades | 133,804 | Total | 390 | Change | 370.58 |
Wednesday, December 04 2019 — KSE-100
| State | Suspended | Advances | 274 | Current | 40,270.52 |
|---|---|---|---|---|---|
| Volume | 240,103,570 | Declines | 94 | High | 40,306.55 |
| Value | 12,012,236,713.00 | Unchanged | 20 | Low | 39,659.43 |
| Trades | 113,192 | Total | 388 | Change | 481.79 |
Tuesday, December 03 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 39,788.73 |
|---|---|---|---|---|---|
| Volume | 286,398,240 | Declines | 0 | High | 40,444.05 |
| Value | 0.00 | Unchanged | 0 | Low | 39,725.70 |
| Trades | 0 | Total | 0 | Change | -335.49 |
Monday, December 02 2019 — KSE-100
| State | Suspended | Advances | 284 | Current | 40,124.22 |
|---|---|---|---|---|---|
| Volume | 361,655,400 | Declines | 91 | High | 40,144.12 |
| Value | 13,754,461,221.00 | Unchanged | 17 | Low | 39,287.65 |
| Trades | 134,681 | Total | 392 | Change | 836.57 |
Friday, November 29 2019 — KSE-100
| State | Suspended | Advances | 282 | Current | 39,287.65 |
|---|---|---|---|---|---|
| Volume | 261,743,210 | Declines | 87 | High | 39,452.76 |
| Value | 12,041,076,600.00 | Unchanged | 16 | Low | 38,706.27 |
| Trades | 118,773 | Total | 385 | Change | 581.38 |
Thursday, November 28 2019 — KSE-100
| State | Suspended | Advances | 292 | Current | 38,706.27 |
|---|---|---|---|---|---|
| Volume | 213,038,550 | Declines | 66 | High | 38,847.19 |
| Value | 9,973,881,190.00 | Unchanged | 16 | Low | 38,122.72 |
| Trades | 107,659 | Total | 374 | Change | 583.55 |
Wednesday, November 27 2019 — KSE-100
| State | Suspended | Advances | 211 | Current | 38,122.72 |
|---|---|---|---|---|---|
| Volume | 140,171,900 | Declines | 116 | High | 38,122.72 |
| Value | 6,530,669,640.00 | Unchanged | 16 | Low | 37,671.63 |
| Trades | 81,976 | Total | 343 | Change | 327.67 |
Tuesday, November 26 2019 — KSE-100
| State | Suspended | Advances | 123 | Current | 37,795.05 |
|---|---|---|---|---|---|
| Volume | 334,183,850 | Declines | 217 | High | 38,568.05 |
| Value | 15,470,926,076.00 | Unchanged | 11 | Low | 37,535.89 |
| Trades | 146,124 | Total | 351 | Change | -417.23 |
Monday, November 25 2019 — KSE-100
| State | Suspended | Advances | 225 | Current | 38,212.28 |
|---|---|---|---|---|---|
| Volume | 167,023,920 | Declines | 114 | High | 38,293.08 |
| Value | 7,237,931,540.00 | Unchanged | 23 | Low | 37,839.03 |
| Trades | 86,351 | Total | 362 | Change | 286.49 |
Friday, November 22 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 37,925.79 |
|---|---|---|---|---|---|
| Volume | 166,113,248 | Declines | 0 | High | 37,948.37 |
| Value | 0.00 | Unchanged | 0 | Low | 36,953.96 |
| Trades | 0 | Total | 0 | Change | 824.48 |
Thursday, November 21 2019 — KSE-100
| State | Suspended | Advances | 67 | Current | 37,101.31 |
|---|---|---|---|---|---|
| Volume | 146,540,190 | Declines | 284 | High | 38,096.56 |
| Value | 6,597,215,251.00 | Unchanged | 11 | Low | 37,033.45 |
| Trades | 81,979 | Total | 362 | Change | -936.37 |
Wednesday, November 20 2019 — KSE-100
| State | Suspended | Advances | 124 | Current | 38,037.68 |
|---|---|---|---|---|---|
| Volume | 186,502,740 | Declines | 221 | High | 38,661.71 |
| Value | 9,494,819,887.00 | Unchanged | 19 | Low | 37,977.63 |
| Trades | 95,901 | Total | 364 | Change | -526.69 |
Tuesday, November 19 2019 — KSE-100
| State | Suspended | Advances | 174 | Current | 38,564.37 |
|---|---|---|---|---|---|
| Volume | 246,093,860 | Declines | 177 | High | 38,911.46 |
| Value | 11,669,423,089.00 | Unchanged | 26 | Low | 38,393.61 |
| Trades | 114,347 | Total | 377 | Change | 152.81 |
Monday, November 18 2019 — KSE-100
| State | Suspended | Advances | 278 | Current | 38,411.56 |
|---|---|---|---|---|---|
| Volume | 268,794,550 | Declines | 93 | High | 38,452.73 |
| Value | 12,666,639,823.00 | Unchanged | 19 | Low | 37,583.89 |
| Trades | 120,527 | Total | 390 | Change | 827.67 |
Friday, November 15 2019 — KSE-100
| State | Suspended | Advances | 276 | Current | 37,583.89 |
|---|---|---|---|---|---|
| Volume | 198,147,640 | Declines | 89 | High | 37,634.75 |
| Value | 7,206,669,921.00 | Unchanged | 12 | Low | 37,225.61 |
| Trades | 97,547 | Total | 377 | Change | 340.69 |
Thursday, November 14 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 37,243.20 |
|---|---|---|---|---|---|
| Volume | 188,608,192 | Declines | 0 | High | 37,507.02 |
| Value | 0.00 | Unchanged | 0 | Low | 37,130.01 |
| Trades | 0 | Total | 0 | Change | 76.24 |
Wednesday, November 13 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 37,166.96 |
|---|---|---|---|---|---|
| Volume | 174,442,672 | Declines | 0 | High | 37,289.41 |
| Value | 0.00 | Unchanged | 0 | Low | 36,481.03 |
| Trades | 0 | Total | 0 | Change | 401.40 |
Tuesday, November 12 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 36,765.56 |
|---|---|---|---|---|---|
| Volume | 189,128,416 | Declines | 0 | High | 37,171.04 |
| Value | 0.00 | Unchanged | 0 | Low | 36,672.22 |
| Trades | 0 | Total | 0 | Change | -37.54 |
Monday, November 11 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 36,803.10 |
|---|---|---|---|---|---|
| Volume | 181,855,808 | Declines | 0 | High | 36,817.73 |
| Value | 0.00 | Unchanged | 0 | Low | 35,978.16 |
| Trades | 0 | Total | 0 | Change | 800.94 |
Friday, November 08 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 35,758.52 |
|---|---|---|---|---|---|
| Volume | 104,351,264 | Declines | 0 | High | 36,048.52 |
| Value | 0.00 | Unchanged | 0 | Low | 35,758.52 |
| Trades | 0 | Total | 0 | Change | 243.64 |
Wednesday, November 06 2019 — KSE-100
| State | Suspended | Advances | 230 | Current | 35,653.33 |
|---|---|---|---|---|---|
| Volume | 194,370,450 | Declines | 109 | High | 35,985.21 |
| Value | 8,894,846,400.00 | Unchanged | 17 | Low | 35,358.31 |
| Trades | 88,019 | Total | 356 | Change | 295.02 |
Tuesday, November 05 2019 — KSE-100
| State | Suspended | Advances | 182 | Current | 35,358.31 |
|---|---|---|---|---|---|
| Volume | 169,453,700 | Declines | 143 | High | 35,608.77 |
| Value | 7,495,811,903.00 | Unchanged | 23 | Low | 35,243.22 |
| Trades | 83,227 | Total | 348 | Change | 80.85 |
Tuesday, November 05 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 35,758.52 |
|---|---|---|---|---|---|
| Volume | 134,335,664 | Declines | 0 | High | 35,834.24 |
| Value | 0.00 | Unchanged | 0 | Low | 35,458.10 |
| Trades | 0 | Total | 0 | Change | 105.19 |
Monday, November 04 2019 — KSE-100
| State | Suspended | Advances | 245 | Current | 35,277.46 |
|---|---|---|---|---|---|
| Volume | 138,199,670 | Declines | 82 | High | 35,309.01 |
| Value | 7,409,633,340.00 | Unchanged | 14 | Low | 34,377.61 |
| Trades | 71,020 | Total | 341 | Change | 899.85 |
Friday, November 01 2019 — KSE-100
| State | Suspended | Advances | 164 | Current | 34,377.61 |
|---|---|---|---|---|---|
| Volume | 106,094,100 | Declines | 133 | High | 34,489.51 |
| Value | 5,686,078,100.00 | Unchanged | 38 | Low | 34,108.10 |
| Trades | 56,329 | Total | 335 | Change | 173.93 |
Thursday, October 31 2019 — KSE-100
| State | Suspended | Advances | 215 | Current | 34,203.68 |
|---|---|---|---|---|---|
| Volume | 103,763,920 | Declines | 100 | High | 34,306.00 |
| Value | 5,924,657,281.00 | Unchanged | 19 | Low | 33,761.41 |
| Trades | 61,005 | Total | 334 | Change | 442.27 |
Wednesday, October 30 2019 — KSE-100
| State | Suspended | Advances | 147 | Current | 33,761.41 |
|---|---|---|---|---|---|
| Volume | 78,704,160 | Declines | 163 | High | 33,951.48 |
| Value | 4,043,728,414.00 | Unchanged | 24 | Low | 33,670.70 |
| Trades | 55,657 | Total | 334 | Change | -36.10 |
Tuesday, October 29 2019 — KSE-100
| State | Suspended | Advances | 131 | Current | 33,797.51 |
|---|---|---|---|---|---|
| Volume | 135,100,090 | Declines | 182 | High | 34,016.55 |
| Value | 4,580,563,272.00 | Unchanged | 16 | Low | 33,715.97 |
| Trades | 67,183 | Total | 329 | Change | -64.08 |
Monday, October 28 2019 — KSE-100
| State | Suspended | Advances | 198 | Current | 33,861.59 |
|---|---|---|---|---|---|
| Volume | 91,187,230 | Declines | 112 | High | 34,008.35 |
| Value | 3,471,433,794.00 | Unchanged | 19 | Low | 33,572.36 |
| Trades | 51,550 | Total | 329 | Change | 204.13 |
Friday, October 25 2019 — KSE-100
| State | Suspended | Advances | 147 | Current | 33,657.46 |
|---|---|---|---|---|---|
| Volume | 114,539,480 | Declines | 161 | High | 33,943.81 |
| Value | 3,462,700,529.00 | Unchanged | 31 | Low | 33,597.86 |
| Trades | 49,544 | Total | 339 | Change | -105.02 |
Thursday, October 24 2019 — KSE-100
| State | Suspended | Advances | 211 | Current | 33,762.48 |
|---|---|---|---|---|---|
| Volume | 67,649,060 | Declines | 124 | High | 33,862.64 |
| Value | 3,421,495,520.00 | Unchanged | 27 | Low | 33,439.69 |
| Trades | 45,650 | Total | 362 | Change | 322.79 |
Wednesday, October 23 2019 — KSE-100
| State | Suspended | Advances | 180 | Current | 33,439.69 |
|---|---|---|---|---|---|
| Volume | 65,517,530 | Declines | 118 | High | 33,639.76 |
| Value | 2,997,890,053.00 | Unchanged | 16 | Low | 33,198.96 |
| Trades | 45,925 | Total | 314 | Change | 240.73 |
Tuesday, October 22 2019 — KSE-100
| State | Suspended | Advances | 165 | Current | 33,198.96 |
|---|---|---|---|---|---|
| Volume | 62,051,060 | Declines | 132 | High | 33,240.10 |
| Value | 2,822,225,880.00 | Unchanged | 21 | Low | 32,960.65 |
| Trades | 38,841 | Total | 318 | Change | 114.23 |
Monday, October 21 2019 — KSE-100
| State | Suspended | Advances | 38 | Current | 33,084.73 |
|---|---|---|---|---|---|
| Volume | 100,274,380 | Declines | 273 | High | 33,885.47 |
| Value | 4,518,984,013.00 | Unchanged | 15 | Low | 33,074.86 |
| Trades | 49,702 | Total | 326 | Change | -785.42 |
Friday, October 18 2019 — KSE-100
| State | Suspended | Advances | 132 | Current | 33,870.15 |
|---|---|---|---|---|---|
| Volume | 90,157,540 | Declines | 182 | High | 34,096.39 |
| Value | 4,444,853,900.00 | Unchanged | 24 | Low | 33,667.80 |
| Trades | 48,332 | Total | 338 | Change | -28.41 |
Thursday, October 17 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 33,898.56 |
|---|---|---|---|---|---|
| Volume | 107,691,208 | Declines | 0 | High | 34,361.45 |
| Value | 0.00 | Unchanged | 0 | Low | 33,836.97 |
| Trades | 0 | Total | 0 | Change | -382.53 |
Wednesday, October 16 2019 — KSE-100
| State | Suspended | Advances | 214 | Current | 34,281.09 |
|---|---|---|---|---|---|
| Volume | 94,320,190 | Declines | 115 | High | 34,434.06 |
| Value | 4,082,859,470.00 | Unchanged | 23 | Low | 34,083.53 |
| Trades | 57,509 | Total | 352 | Change | 197.56 |
Tuesday, October 15 2019 — KSE-100
| State | Suspended | Advances | 165 | Current | 34,083.53 |
|---|---|---|---|---|---|
| Volume | 99,813,620 | Declines | 149 | High | 34,259.23 |
| Value | 4,557,997,000.00 | Unchanged | 26 | Low | 33,929.19 |
| Trades | 55,623 | Total | 340 | Change | -102.73 |
Monday, October 14 2019 — KSE-100
| State | Suspended | Advances | 120 | Current | 34,186.26 |
|---|---|---|---|---|---|
| Volume | 99,229,720 | Declines | 208 | High | 34,697.34 |
| Value | 4,280,358,265.00 | Unchanged | 25 | Low | 34,124.81 |
| Trades | 53,557 | Total | 353 | Change | -289.43 |
Friday, October 11 2019 — KSE-100
| State | Suspended | Advances | 210 | Current | 34,475.69 |
|---|---|---|---|---|---|
| Volume | 200,261,360 | Declines | 141 | High | 34,689.30 |
| Value | 9,602,594,040.00 | Unchanged | 17 | Low | 34,027.70 |
| Trades | 85,497 | Total | 368 | Change | 447.99 |
Thursday, October 10 2019 — KSE-100
| State | Suspended | Advances | 222 | Current | 34,027.70 |
|---|---|---|---|---|---|
| Volume | 185,490,340 | Declines | 127 | High | 34,047.11 |
| Value | 7,530,740,016.00 | Unchanged | 21 | Low | 33,523.74 |
| Trades | 80,260 | Total | 370 | Change | 503.96 |
Wednesday, October 09 2019 — KSE-100
| State | Suspended | Advances | 210 | Current | 33,523.74 |
|---|---|---|---|---|---|
| Volume | 160,189,210 | Declines | 132 | High | 33,604.16 |
| Value | 5,415,777,547.00 | Unchanged | 24 | Low | 33,339.32 |
| Trades | 76,670 | Total | 366 | Change | 47.12 |
Tuesday, October 08 2019 — KSE-100
| State | Suspended | Advances | 137 | Current | 33,476.62 |
|---|---|---|---|---|---|
| Volume | 169,772,210 | Declines | 216 | High | 33,872.18 |
| Value | 7,882,144,548.00 | Unchanged | 14 | Low | 33,409.12 |
| Trades | 89,466 | Total | 367 | Change | -160.20 |
Monday, October 07 2019 — KSE-100
| State | Suspended | Advances | 307 | Current | 33,636.82 |
|---|---|---|---|---|---|
| Volume | 247,152,950 | Declines | 89 | High | 33,850.96 |
| Value | 8,729,327,575.00 | Unchanged | 19 | Low | 32,947.22 |
| Trades | 103,415 | Total | 415 | Change | 603.50 |
Friday, October 04 2019 — KSE-100
| State | Suspended | Advances | 239 | Current | 33,033.32 |
|---|---|---|---|---|---|
| Volume | 144,768,470 | Declines | 115 | High | 33,053.79 |
| Value | 6,473,083,143.00 | Unchanged | 20 | Low | 32,699.24 |
| Trades | 79,970 | Total | 374 | Change | 281.06 |
Thursday, October 03 2019 — KSE-100
| State | Suspended | Advances | 271 | Current | 32,752.25 |
|---|---|---|---|---|---|
| Volume | 210,217,060 | Declines | 79 | High | 32,833.54 |
| Value | 7,677,155,939.00 | Unchanged | 11 | Low | 32,279.86 |
| Trades | 93,825 | Total | 361 | Change | 388.90 |
Wednesday, October 02 2019 — KSE-100
| State | Suspended | Advances | 190 | Current | 32,363.35 |
|---|---|---|---|---|---|
| Volume | 123,572,020 | Declines | 126 | High | 32,388.73 |
| Value | 4,583,977,106.00 | Unchanged | 19 | Low | 32,180.71 |
| Trades | 61,492 | Total | 335 | Change | 109.03 |
Tuesday, October 01 2019 — KSE-100
| State | Suspended | Advances | 203 | Current | 32,254.32 |
|---|---|---|---|---|---|
| Volume | 132,150,430 | Declines | 129 | High | 32,290.39 |
| Value | 4,090,002,833.00 | Unchanged | 11 | Low | 32,002.11 |
| Trades | 59,230 | Total | 343 | Change | 175.47 |
Monday, September 30 2019 — KSE-100
| State | Suspended | Advances | 159 | Current | 32,078.85 |
|---|---|---|---|---|---|
| Volume | 142,814,150 | Declines | 148 | High | 32,395.09 |
| Value | 3,948,879,230.00 | Unchanged | 27 | Low | 31,929.62 |
| Trades | 44,465 | Total | 334 | Change | 8.04 |
Friday, September 27 2019 — KSE-100
| State | Suspended | Advances | 200 | Current | 32,070.81 |
|---|---|---|---|---|---|
| Volume | 107,319,380 | Declines | 80 | High | 32,085.73 |
| Value | 3,861,496,126.00 | Unchanged | 20 | Low | 31,368.81 |
| Trades | 44,843 | Total | 300 | Change | 636.92 |
Thursday, September 26 2019 — KSE-100
| State | Suspended | Advances | 128 | Current | 31,433.89 |
|---|---|---|---|---|---|
| Volume | 88,702,840 | Declines | 154 | High | 31,592.11 |
| Value | 2,988,891,572.00 | Unchanged | 31 | Low | 31,272.06 |
| Trades | 39,957 | Total | 313 | Change | -131.32 |
Wednesday, September 25 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 31,565.21 |
|---|---|---|---|---|---|
| Volume | 65,928,448 | Declines | 0 | High | 31,867.79 |
| Value | 0.00 | Unchanged | 0 | Low | 31,472.02 |
| Trades | 0 | Total | 0 | Change | -264.03 |
Tuesday, September 24 2019 — KSE-100
| State | Suspended | Advances | 151 | Current | 31,829.24 |
|---|---|---|---|---|---|
| Volume | 70,556,970 | Declines | 122 | High | 31,892.23 |
| Value | 3,478,865,412.00 | Unchanged | 22 | Low | 31,436.22 |
| Trades | 43,029 | Total | 295 | Change | 78.03 |
Monday, September 23 2019 — KSE-100
| State | Suspended | Advances | 102 | Current | 31,751.21 |
|---|---|---|---|---|---|
| Volume | 64,500,560 | Declines | 177 | High | 32,147.65 |
| Value | 3,528,874,814.00 | Unchanged | 29 | Low | 31,710.00 |
| Trades | 42,295 | Total | 308 | Change | -359.89 |