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, 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 |
Friday, September 20 2019 — KSE-100
| State | Suspended | Advances | 125 | Current | 32,111.10 |
|---|---|---|---|---|---|
| Volume | 120,345,620 | Declines | 170 | High | 32,332.73 |
| Value | 5,309,597,281.00 | Unchanged | 21 | Low | 32,055.30 |
| Trades | 59,394 | Total | 316 | Change | -72.93 |
Thursday, September 19 2019 — KSE-100
| State | Suspended | Advances | 0 | Current | 32,184.03 |
|---|---|---|---|---|---|
| Volume | 110,037,776 | Declines | 0 | High | 32,235.29 |
| Value | 0.00 | Unchanged | 0 | Low | 31,475.00 |
| Trades | 0 | Total | 0 | Change | 628.56 |
Wednesday, September 18 2019 — KSE-100
| State | Suspended | Advances | 99 | Current | 31,555.47 |
|---|---|---|---|---|---|
| Volume | 74,668,080 | Declines | 195 | High | 31,908.92 |
| Value | 3,657,114,129.00 | Unchanged | 28 | Low | 31,508.75 |
| Trades | 47,116 | Total | 322 | Change | -353.45 |
Tuesday, September 17 2019 — KSE-100
| State | Suspended | Advances | 151 | Current | 31,908.92 |
|---|---|---|---|---|---|
| Volume | 104,596,900 | Declines | 144 | High | 32,106.19 |
| Value | 4,857,309,071.00 | Unchanged | 19 | Low | 31,769.98 |
| Trades | 55,043 | Total | 314 | Change | -19.63 |
Monday, September 16 2019 — KSE-100
| State | Suspended | Advances | 154 | Current | 31,928.55 |
|---|---|---|---|---|---|
| Volume | 81,679,290 | Declines | 134 | High | 31,954.56 |
| Value | 4,641,096,157.00 | Unchanged | 18 | Low | 31,481.31 |
| Trades | 47,651 | Total | 306 | Change | 447.24 |
Friday, September 13 2019 — KSE-100
| State | Suspended | Advances | 134 | Current | 31,481.31 |
|---|---|---|---|---|---|
| Volume | 82,910,910 | Declines | 142 | High | 31,630.07 |
| Value | 4,337,615,214.00 | Unchanged | 29 | Low | 31,279.83 |
| Trades | 47,650 | Total | 305 | Change | -65.30 |
Thursday, September 12 2019 — KSE-100
| State | Suspended | Advances | 209 | Current | 31,546.61 |
|---|---|---|---|---|---|
| Volume | 145,294,810 | Declines | 80 | High | 31,846.68 |
| Value | 7,720,737,868.00 | Unchanged | 21 | Low | 30,950.85 |
| Trades | 63,634 | Total | 310 | Change | 591.78 |
Wednesday, September 11 2019 — KSE-100
| State | Suspended | Advances | 125 | Current | 30,954.83 |
|---|---|---|---|---|---|
| Volume | 78,805,200 | Declines | 159 | High | 31,019.81 |
| Value | 4,684,864,877.00 | Unchanged | 21 | Low | 30,467.20 |
| Trades | 44,014 | Total | 305 | Change | 487.63 |
Friday, September 06 2019 — KSE-100
| State | Suspended | Advances | 139 | Current | 30,467.20 |
|---|---|---|---|---|---|
| Volume | 38,290,750 | Declines | 98 | High | 30,550.93 |
| Value | 2,341,245,827.00 | Unchanged | 24 | Low | 30,011.50 |
| Trades | 22,223 | Total | 261 | Change | 252.43 |
Thursday, September 05 2019 — KSE-100
| State | Suspended | Advances | 109 | Current | 30,214.77 |
|---|---|---|---|---|---|
| Volume | 111,503,610 | Declines | 167 | High | 30,743.62 |
| Value | 4,740,967,019.00 | Unchanged | 19 | Low | 30,145.35 |
| Trades | 59,477 | Total | 295 | Change | -29.96 |
Wednesday, September 04 2019 — KSE-100
| State | Suspended | Advances | 196 | Current | 30,244.73 |
|---|---|---|---|---|---|
| Volume | 107,350,810 | Declines | 78 | High | 30,378.13 |
| Value | 4,648,538,909.00 | Unchanged | 23 | Low | 29,468.29 |
| Trades | 49,734 | Total | 297 | Change | 435.05 |
Tuesday, September 03 2019 — KSE-100
| State | Suspended | Advances | 87 | Current | 29,809.68 |
|---|---|---|---|---|---|
| Volume | 48,684,010 | Declines | 192 | High | 30,247.32 |
| Value | 2,238,873,226.00 | Unchanged | 23 | Low | 29,739.58 |
| Trades | 32,111 | Total | 302 | Change | -247.61 |
Monday, September 02 2019 — KSE-100
| State | Suspended | Advances | 187 | Current | 30,057.29 |
|---|---|---|---|---|---|
| Volume | 48,129,890 | Declines | 84 | High | 30,178.57 |
| Value | 2,309,801,435.00 | Unchanged | 19 | Low | 29,672.12 |
| Trades | 34,356 | Total | 290 | Change | 385.17 |
Friday, August 30 2019 — KSE-100
| State | Suspended | Advances | 76 | Current | 29,672.12 |
|---|---|---|---|---|---|
| Volume | 85,919,340 | Declines | 198 | High | 30,309.64 |
| Value | 3,669,466,122.00 | Unchanged | 15 | Low | 29,559.82 |
| Trades | 39,557 | Total | 289 | Change | -486.84 |
Thursday, August 29 2019 — KSE-100
| State | Suspended | Advances | 76 | Current | 30,158.96 |
|---|---|---|---|---|---|
| Volume | 87,457,990 | Declines | 209 | High | 30,808.44 |
| Value | 3,956,449,433.00 | Unchanged | 14 | Low | 30,111.56 |
| Trades | 46,750 | Total | 299 | Change | -478.75 |
Wednesday, August 28 2019 — KSE-100
| State | Suspended | Advances | 125 | Current | 30,637.71 |
|---|---|---|---|---|---|
| Volume | 112,407,040 | Declines | 163 | High | 31,112.82 |
| Value | 4,898,285,018.00 | Unchanged | 23 | Low | 30,551.91 |
| Trades | 56,512 | Total | 311 | Change | 52.86 |
Tuesday, August 27 2019 — KSE-100
| State | Suspended | Advances | 149 | Current | 30,584.85 |
|---|---|---|---|---|---|
| Volume | 102,462,380 | Declines | 137 | High | 30,641.84 |
| Value | 4,942,206,004.00 | Unchanged | 20 | Low | 29,952.73 |
| Trades | 54,852 | Total | 306 | Change | 64.25 |
Monday, August 26 2019 — KSE-100
| State | Suspended | Advances | 51 | Current | 30,520.60 |
|---|---|---|---|---|---|
| Volume | 92,662,810 | Declines | 231 | High | 31,350.02 |
| Value | 3,332,737,459.00 | Unchanged | 12 | Low | 30,410.54 |
| Trades | 45,877 | Total | 294 | Change | -829.42 |
Friday, August 23 2019 — KSE-100
| State | Suspended | Advances | 123 | Current | 31,350.01 |
|---|---|---|---|---|---|
| Volume | 174,374,850 | Declines | 177 | High | 32,100.56 |
| Value | 6,560,596,026.00 | Unchanged | 15 | Low | 31,225.06 |
| Trades | 79,171 | Total | 315 | Change | -534.44 |
Thursday, August 22 2019 — KSE-100
| State | Suspended | Advances | 284 | Current | 31,884.45 |
|---|---|---|---|---|---|
| Volume | 176,030,250 | Declines | 45 | High | 31,913.32 |
| Value | 6,900,028,079.00 | Unchanged | 16 | Low | 30,972.75 |
| Trades | 76,699 | Total | 345 | Change | 911.70 |
Tuesday, August 20 2019 — KSE-100
| State | Suspended | Advances | 229 | Current | 30,419.22 |
|---|---|---|---|---|---|
| Volume | 109,051,340 | Declines | 95 | High | 30,503.11 |
| Value | 5,176,483,783.00 | Unchanged | 20 | Low | 29,562.42 |
| Trades | 56,895 | Total | 344 | Change | 856.80 |
Monday, August 19 2019 — KSE-100
| State | Suspended | Advances | 235 | Current | 29,562.42 |
|---|---|---|---|---|---|
| Volume | 76,330,110 | Declines | 62 | High | 29,609.16 |
| Value | 3,653,406,740.00 | Unchanged | 21 | Low | 28,670.98 |
| Trades | 42,563 | Total | 318 | Change | 797.79 |
Friday, August 16 2019 — KSE-100
| State | Suspended | Advances | 73 | Current | 28,764.63 |
|---|---|---|---|---|---|
| Volume | 53,423,710 | Declines | 194 | High | 29,429.07 |
| Value | 3,323,773,082.00 | Unchanged | 16 | Low | 28,691.79 |
| Trades | 29,533 | Total | 283 | Change | -664.44 |
Friday, August 09 2019 — KSE-100
| State | Suspended | Advances | 144 | Current | 29,429.07 |
|---|---|---|---|---|---|
| Volume | 58,414,770 | Declines | 134 | High | 30,034.68 |
| Value | 2,909,299,269.00 | Unchanged | 17 | Low | 29,332.80 |
| Trades | 33,066 | Total | 295 | Change | -308.91 |
Thursday, August 08 2019 — KSE-100
| State | Suspended | Advances | 64 | Current | 29,737.98 |
|---|---|---|---|---|---|
| Volume | 90,520,750 | Declines | 204 | High | 30,277.45 |
| Value | 4,072,057,979.00 | Unchanged | 24 | Low | 29,400.28 |
| Trades | 44,915 | Total | 292 | Change | -539.47 |
Wednesday, August 07 2019 — KSE-100
| State | Suspended | Advances | 62 | Current | 30,277.45 |
|---|---|---|---|---|---|
| Volume | 53,550,840 | Declines | 203 | High | 31,000.67 |
| Value | 2,612,803,916.00 | Unchanged | 19 | Low | 30,229.38 |
| Trades | 33,138 | Total | 284 | Change | -723.22 |
Tuesday, August 06 2019 — KSE-100
| State | Suspended | Advances | 98 | Current | 31,000.67 |
|---|---|---|---|---|---|
| Volume | 41,940,450 | Declines | 172 | High | 31,330.04 |
| Value | 2,544,283,345.00 | Unchanged | 17 | Low | 30,946.73 |
| Trades | 25,774 | Total | 287 | Change | -180.13 |
Monday, August 05 2019 — KSE-100
| State | Suspended | Advances | 57 | Current | 31,180.80 |
|---|---|---|---|---|---|
| Volume | 39,299,690 | Declines | 202 | High | 31,666.41 |
| Value | 1,586,181,327.00 | Unchanged | 21 | Low | 30,978.96 |
| Trades | 27,819 | Total | 280 | Change | -485.61 |
Friday, August 02 2019 — KSE-100
| State | Suspended | Advances | 126 | Current | 31,666.41 |
|---|---|---|---|---|---|
| Volume | 36,449,820 | Declines | 144 | High | 31,842.30 |
| Value | 1,862,310,998.00 | Unchanged | 17 | Low | 31,434.14 |
| Trades | 25,965 | Total | 287 | Change | -172.70 |
Thursday, August 01 2019 — KSE-100
| State | Suspended | Advances | 115 | Current | 31,839.11 |
|---|---|---|---|---|---|
| Volume | 55,150,880 | Declines | 174 | High | 32,060.58 |
| Value | 1,792,498,031.00 | Unchanged | 26 | Low | 31,780.92 |
| Trades | 33,635 | Total | 315 | Change | -99.37 |
Wednesday, July 31 2019 — KSE-100
| State | Suspended | Advances | 178 | Current | 31,938.48 |
|---|---|---|---|---|---|
| Volume | 53,802,940 | Declines | 112 | High | 31,968.78 |
| Value | 2,402,521,654.00 | Unchanged | 20 | Low | 31,545.26 |
| Trades | 31,830 | Total | 310 | Change | 280.36 |
Tuesday, July 30 2019 — KSE-100
| State | Suspended | Advances | 136 | Current | 31,658.12 |
|---|---|---|---|---|---|
| Volume | 40,951,510 | Declines | 121 | High | 31,774.21 |
| Value | 1,952,956,626.00 | Unchanged | 21 | Low | 31,485.76 |
| Trades | 26,397 | Total | 278 | Change | -76.11 |
Monday, July 29 2019 — KSE-100
| State | Suspended | Advances | 62 | Current | 31,734.23 |
|---|---|---|---|---|---|
| Volume | 37,374,980 | Declines | 214 | High | 32,122.09 |
| Value | 1,418,145,139.00 | Unchanged | 15 | Low | 31,717.76 |
| Trades | 19,500 | Total | 291 | Change | -369.04 |
Friday, July 26 2019 — KSE-100
| State | Suspended | Advances | 52 | Current | 32,103.27 |
|---|---|---|---|---|---|
| Volume | 67,299,570 | Declines | 229 | High | 32,446.40 |
| Value | 1,782,183,655.00 | Unchanged | 17 | Low | 32,031.98 |
| Trades | 27,289 | Total | 298 | Change | -343.13 |
Thursday, July 25 2019 — KSE-100
| State | Suspended | Advances | 114 | Current | 32,446.40 |
|---|---|---|---|---|---|
| Volume | 54,379,510 | Declines | 161 | High | 32,502.22 |
| Value | 2,204,195,096.00 | Unchanged | 29 | Low | 32,150.26 |
| Trades | 30,726 | Total | 304 | Change | 45.00 |
Wednesday, July 24 2019 — KSE-100
| State | Suspended | Advances | 92 | Current | 32,401.40 |
|---|---|---|---|---|---|
| Volume | 72,693,290 | Declines | 227 | High | 32,765.08 |
| Value | 3,229,850,444.00 | Unchanged | 17 | Low | 32,348.91 |
| Trades | 33,688 | Total | 336 | Change | -314.48 |
Tuesday, July 23 2019 — KSE-100
| State | Suspended | Advances | 162 | Current | 32,715.88 |
|---|---|---|---|---|---|
| Volume | 79,621,900 | Declines | 110 | High | 32,758.44 |
| Value | 3,337,458,876.00 | Unchanged | 31 | Low | 32,455.10 |
| Trades | 37,372 | Total | 303 | Change | 131.33 |
Monday, July 22 2019 — KSE-100
| State | Suspended | Advances | 149 | Current | 32,584.55 |
|---|---|---|---|---|---|
| Volume | 38,193,800 | Declines | 124 | High | 32,735.83 |
| Value | 1,880,600,538.00 | Unchanged | 27 | Low | 32,391.55 |
| Trades | 24,876 | Total | 300 | Change | 125.78 |
Friday, July 19 2019 — KSE-100
| State | Suspended | Advances | 130 | Current | 32,458.77 |
|---|---|---|---|---|---|
| Volume | 106,280,672 | Declines | 130 | High | 32,549.31 |
| Value | 0.00 | Unchanged | 34 | Low | 31,901.28 |
| Trades | 0 | Total | 294 | Change | 149.23 |
Thursday, July 18 2019 — KSE-100
| State | Suspended | Advances | 31 | Current | 32,309.54 |
|---|---|---|---|---|---|
| Volume | 71,672,300 | Declines | 250 | High | 33,014.74 |
| Value | 3,613,069,634.00 | Unchanged | 18 | Low | 32,223.54 |
| Trades | 31,506 | Total | 299 | Change | -672.45 |