pkf: Stock Market Indices for KSE-100

Stock Market Index Information for KSE-100

KSE-100 | KSE-30 | KSE-ALL | KMI-30 | PSX-KMI-ALL-SHARES

1w 2w 1m 3m download

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 14 2018 — KSE-100

State	Suspended	Advances	218	Current	38,585.66
Volume	65,902,170	Declines	80	High	38,597.68
Value	3,822,762,172.00	Unchanged	27	Low	38,011.63
Trades	69,092	Total	325	Change	574.03

Friday, December 14 2018 — KSE-100

State	Suspended	Advances	218	Current	38,585.66
Volume	65,902,170	Declines	80	High	38,597.68
Value	3,822,762,172.00	Unchanged	27	Low	38,011.63
Trades	52,240	Total	325	Change	574.03

Thursday, December 13 2018 — KSE-100

State	Suspended	Advances	108	Current	38,011.63
Volume	57,725,040	Declines	211	High	38,464.79
Value	3,187,681,459.00	Unchanged	25	Low	37,767.01
Trades	63,485	Total	344	Change	-295.81

Wednesday, December 12 2018 — KSE-100

State	Suspended	Advances	68	Current	38,307.44
Volume	107,034,580	Declines	263	High	38,851.96
Value	6,021,640,641.00	Unchanged	18	Low	38,130.07
Trades	79,782	Total	349	Change	-544.52

Tuesday, December 11 2018 — KSE-100

State	Suspended	Advances	163	Current	38,851.96
Volume	84,424,970	Declines	219	High	39,338.68
Value	4,779,747,921.00	Unchanged	38	Low	38,801.13
Trades	77,964	Total	420	Change	-447.67

Monday, December 10 2018 — KSE-100

State	Suspended	Advances	225	Current	39,299.62
Volume	113,188,170	Declines	93	High	39,438.68
Value	5,569,400,704.00	Unchanged	19	Low	38,562.05
Trades	80,873	Total	337	Change	737.57

Friday, December 07 2018 — KSE-100

State	Suspended	Advances	208	Current	38,562.05
Volume	91,385,740	Declines	107	High	38,651.88
Value	5,714,528,000.00	Unchanged	20	Low	37,779.67
Trades	64,672	Total	335	Change	261.42

Friday, December 07 2018 — KSE-100

State	Suspended	Advances	208	Current	38,562.05
Volume	91,385,740	Declines	107	High	38,651.88
Value	5,714,528,000.00	Unchanged	20	Low	37,779.67
Trades	86,420	Total	335	Change	261.42

Thursday, December 06 2018 — KSE-100

State	Suspended	Advances	79	Current	38,300.62
Volume	121,443,350	Declines	237	High	39,448.28
Value	7,637,178,022.00	Unchanged	19	Low	38,247.01
Trades	94,461	Total	335	Change	-1,002.49

Wednesday, December 05 2018 — KSE-100

State	Suspended	Advances	Current	39,303.11
Volume	87,895,344	Declines	High	39,607.10
Value	0.00	Unchanged	Low	38,719.62
Trades	0	Total	Change	-299.76

Tuesday, December 04 2018 — KSE-100

State	Suspended	Advances	217	Current	39,602.87
Volume	140,546,640	Declines	109	High	39,657.96
Value	9,775,882,881.00	Unchanged	19	Low	38,889.24
Trades	105,480	Total	345	Change	442.27

Monday, December 03 2018 — KSE-100

State	Suspended	Advances	39	Current	39,160.60
Volume	102,660,700	Declines	292	High	40,496.03
Value	5,590,790,901.00	Unchanged	13	Low	39,014.56
Trades	54,105	Total	344	Change	-1,335.43

Friday, November 30 2018 — KSE-100

State	Suspended	Advances	83	Current	40,496.03
Volume	212,883,830	Declines	236	High	40,936.73
Value	22,218,215,788.00	Unchanged	26	Low	40,339.93
Trades	83,763	Total	345	Change	-142.80

Friday, November 30 2018 — KSE-100

State	Suspended	Advances	83	Current	40,496.03
Volume	212,883,830	Declines	236	High	40,936.73
Value	22,218,215,788.00	Unchanged	26	Low	40,339.93
Trades	129,140	Total	345	Change	-142.80

Thursday, November 29 2018 — KSE-100

State	Suspended	Advances	151	Current	40,638.83
Volume	53,315,720	Declines	154	High	40,781.43
Value	3,474,415,653.00	Unchanged	22	Low	40,462.91
Trades	76,305	Total	327	Change	-65.97

Wednesday, November 28 2018 — KSE-100

State	Suspended	Advances	130	Current	40,704.80
Volume	76,389,140	Declines	206	High	41,081.23
Value	5,216,682,068.00	Unchanged	23	Low	40,653.71
Trades	83,000	Total	359	Change	-189.42

Tuesday, November 27 2018 — KSE-100

State	Suspended	Advances	144	Current	40,894.22
Volume	70,707,910	Declines	191	High	40,925.43
Value	4,766,864,604.00	Unchanged	32	Low	40,520.47
Trades	93,878	Total	367	Change	122.67

Monday, November 26 2018 — KSE-100

State	Suspended	Advances	Current	40,771.55
Volume	68,687,552	Declines	High	41,144.09
Value	0.00	Unchanged	Low	40,664.17
Trades	0	Total	Change	-97.73

Friday, November 23 2018 — KSE-100

State	Suspended	Advances	149	Current	40,869.28
Volume	69,738,160	Declines	151	High	40,899.47
Value	5,449,393,770.00	Unchanged	25	Low	40,655.08
Trades	78,468	Total	325	Change	-4.75

Friday, November 23 2018 — KSE-100

State	Suspended	Advances	149	Current	40,869.28
Volume	69,738,160	Declines	151	High	40,899.47
Value	5,449,393,770.00	Unchanged	25	Low	40,655.08
Trades	60,326	Total	325	Change	-4.75

Thursday, November 22 2018 — KSE-100

State	Suspended	Advances	84	Current	40,874.03
Volume	88,919,400	Declines	238	High	41,419.24
Value	6,388,794,309.00	Unchanged	17	Low	40,795.96
Trades	96,768	Total	339	Change	-545.21

Wednesday, November 21 2018 — KSE-100

State	Suspended	Advances	166	Current	41,419.24
Volume	79,636,590	Declines	167	High	41,465.81
Value	5,541,549,628.00	Unchanged	22	Low	41,214.11
Trades	67,723	Total	355	Change	66.47

Tuesday, November 20 2018 — KSE-100

State	Suspended	Advances	166	Current	41,419.24
Volume	79,636,590	Declines	167	High	41,465.81
Value	5,541,549,628.00	Unchanged	22	Low	41,214.11
Trades	86,097	Total	355	Change	66.47

Monday, November 19 2018 — KSE-100

State	Suspended	Advances	215	Current	41,352.77
Volume	68,039,700	Declines	201	High	41,682.92
Value	4,803,294,224.00	Unchanged	15	Low	41,240.51
Trades	83,432	Total	431	Change	-307.98

Friday, November 16 2018 — KSE-100

State	Suspended	Advances	169	Current	41,660.75
Volume	107,559,570	Declines	156	High	41,804.81
Value	7,911,930,176.00	Unchanged	22	Low	41,428.63
Trades	81,624	Total	347	Change	232.12

Friday, November 16 2018 — KSE-100

State	Suspended	Advances	169	Current	41,660.75
Volume	107,559,570	Declines	156	High	41,804.81
Value	7,911,930,176.00	Unchanged	22	Low	41,428.63
Trades	105,312	Total	347	Change	232.12

Thursday, November 15 2018 — KSE-100

State	Suspended	Advances	226	Current	41,428.63
Volume	145,157,860	Declines	119	High	41,477.91
Value	8,569,073,534.00	Unchanged	17	Low	40,942.26
Trades	123,227	Total	362	Change	434.58

Wednesday, November 14 2018 — KSE-100

State	Suspended	Advances	193	Current	40,994.05
Volume	146,559,710	Declines	145	High	41,322.77
Value	10,853,620,943.00	Unchanged	20	Low	40,763.44
Trades	121,921	Total	358	Change	-158.23

Tuesday, November 13 2018 — KSE-100

State	Suspended	Advances	145	Current	41,152.28
Volume	91,309,000	Declines	171	High	41,202.42
Value	4,674,745,925.00	Unchanged	25	Low	40,760.59
Trades	92,763	Total	341	Change	55.95

Monday, November 12 2018 — KSE-100

State	Suspended	Advances	106	Current	41,096.33
Volume	96,973,130	Declines	222	High	41,572.17
Value	4,744,829,257.00	Unchanged	15	Low	41,052.97
Trades	90,411	Total	343	Change	-292.55

Friday, November 09 2018 — KSE-100

State	Suspended	Advances	201	Current	41,388.88
Volume	139,975,090	Declines	122	High	41,567.19
Value	6,901,409,350.00	Unchanged	26	Low	41,208.26
Trades	74,681	Total	349	Change	21.50

Friday, November 09 2018 — KSE-100

State	Suspended	Advances	201	Current	41,388.88
Volume	139,975,090	Declines	122	High	41,567.19
Value	6,901,409,350.00	Unchanged	26	Low	41,208.26
Trades	98,309	Total	349	Change	21.50

Thursday, November 08 2018 — KSE-100

State	Suspended	Advances	114	Current	41,367.38
Volume	133,411,690	Declines	197	High	41,650.70
Value	6,044,348,680.00	Unchanged	20	Low	41,284.64
Trades	99,798	Total	331	Change	-176.60

Wednesday, November 07 2018 — KSE-100

State	Suspended	Advances	256	Current	41,543.98
Volume	169,723,430	Declines	82	High	41,597.93
Value	8,563,319,751.00	Unchanged	16	Low	40,958.53
Trades	123,092	Total	354	Change	585.45

Tuesday, November 06 2018 — KSE-100

State	Suspended	Advances	87	Current	40,958.53
Volume	142,334,100	Declines	234	High	41,554.31
Value	7,463,966,090.00	Unchanged	8	Low	40,755.79
Trades	117,457	Total	329	Change	-535.44

Monday, November 05 2018 — KSE-100

State	Suspended	Advances	96	Current	41,493.96
Volume	145,503,090	Declines	230	High	42,004.09
Value	7,945,075,000.00	Unchanged	12	Low	41,033.87
Trades	113,282	Total	338	Change	-510.13

Friday, November 02 2018 — KSE-100

State	Suspended	Advances	228	Current	42,004.09
Volume	209,724,770	Declines	102	High	42,243.83
Value	11,913,269,330.00	Unchanged	17	Low	41,607.16
Trades	102,501	Total	347	Change	287.99

Thursday, November 01 2018 — KSE-100

State	Suspended	Advances	206	Current	41,716.10
Volume	151,709,820	Declines	125	High	41,827.05
Value	7,708,335,832.00	Unchanged	22	Low	41,454.54
Trades	111,321	Total	353	Change	66.74

Wednesday, October 31 2018 — KSE-100

State	Suspended	Advances	165	Current	41,649.36
Volume	178,965,920	Declines	176	High	41,825.55
Value	9,074,528,119.00	Unchanged	15	Low	41,237.48
Trades	133,488	Total	356	Change	40.33

Tuesday, October 30 2018 — KSE-100

State	Suspended	Advances	Current	41,609.03
Volume	219,971,168	Declines	High	41,792.81
Value	0.00	Unchanged	Low	41,366.58
Trades	0	Total	Change	155.27

Monday, October 29 2018 — KSE-100

State	Suspended	Advances	250	Current	41,453.76
Volume	279,096,990	Declines	128	High	41,513.63
Value	12,286,384,424.00	Unchanged	15	Low	40,556.45
Trades	137,323	Total	393	Change	897.31

Friday, October 26 2018 — KSE-100

State	Suspended	Advances	237	Current	40,556.45
Volume	237,217,740	Declines	106	High	40,604.91
Value	11,538,247,739.00	Unchanged	14	Low	39,375.42
Trades	146,608	Total	357	Change	924.54

Friday, October 26 2018 — KSE-100

State	Suspended	Advances	237	Current	40,556.45
Volume	237,217,740	Declines	106	High	40,604.91
Value	11,538,247,739.00	Unchanged	14	Low	39,375.42
Trades	103,371	Total	357	Change	924.54

Thursday, October 25 2018 — KSE-100

State	Suspended	Advances	196	Current	39,631.91
Volume	200,457,050	Declines	161	High	40,069.40
Value	10,713,462,911.00	Unchanged	16	Low	39,271.12
Trades	153,395	Total	373	Change	360.79

Wednesday, October 24 2018 — KSE-100

State	Suspended	Advances	327	Current	39,271.12
Volume	167,683,820	Declines	51	High	39,296.33
Value	6,136,660,210.00	Unchanged	7	Low	37,714.90
Trades	96,619	Total	385	Change	1,556.22

Tuesday, October 23 2018 — KSE-100

State	Suspended	Advances	80	Current	37,714.90
Volume	117,842,550	Declines	254	High	38,365.32
Value	4,794,962,447.00	Unchanged	14	Low	37,582.69
Trades	121,094	Total	348	Change	-630.52

Monday, October 22 2018 — KSE-100

State	Suspended	Advances	208	Current	38,345.42
Volume	138,847,570	Declines	133	High	38,783.87
Value	6,104,042,495.00	Unchanged	12	Low	38,264.61
Trades	123,130	Total	353	Change	-84.85

Friday, October 19 2018 — KSE-100

State	Suspended	Advances	273	Current	38,430.27
Volume	115,556,860	Declines	61	High	38,467.41
Value	5,746,372,063.00	Unchanged	16	Low	37,759.95
Trades	79,465	Total	350	Change	448.02

Friday, October 19 2018 — KSE-100

State	Suspended	Advances	273	Current	38,430.27
Volume	115,556,860	Declines	61	High	38,467.41
Value	5,746,372,063.00	Unchanged	16	Low	37,759.95
Trades	103,822	Total	350	Change	448.02

Thursday, October 18 2018 — KSE-100

State	Suspended	Advances	250	Current	37,982.25
Volume	116,454,910	Declines	89	High	38,189.16
Value	5,930,669,033.00	Unchanged	10	Low	37,438.38
Trades	108,010	Total	349	Change	334.91

Wednesday, October 17 2018 — KSE-100

State	Suspended	Advances	286	Current	37,647.34
Volume	101,313,610	Declines	49	High	37,704.08
Value	4,676,593,843.00	Unchanged	16	Low	36,663.38
Trades	83,744	Total	351	Change	983.96

Tuesday, October 16 2018 — KSE-100

State	Suspended	Advances	156	Current	36,663.38
Volume	92,124,890	Declines	177	High	37,339.49
Value	4,490,701,270.00	Unchanged	18	Low	36,491.56
Trades	82,946	Total	351	Change	-104.19

Monday, October 15 2018 — KSE-100

State	Suspended	Advances	74	Current	36,767.57
Volume	105,523,470	Declines	253	High	37,575.89
Value	5,162,755,703.00	Unchanged	21	Low	36,274.25
Trades	77,554	Total	348	Change	-750.36

Friday, October 12 2018 — KSE-100

State	Suspended	Advances	61	Current	37,517.93
Volume	92,216,630	Declines	254	High	38,445.08
Value	4,670,530,111.00	Unchanged	17	Low	37,405.40
Trades	50,209	Total	332	Change	-880.37

Friday, October 12 2018 — KSE-100

State	Suspended	Advances	61	Current	37,517.93
Volume	92,216,630	Declines	254	High	38,445.08
Value	4,670,530,111.00	Unchanged	17	Low	37,405.40
Trades	68,484	Total	332	Change	-880.37

Thursday, October 11 2018 — KSE-100

State	Suspended	Advances	101	Current	38,398.30
Volume	84,712,190	Declines	200	High	38,792.09
Value	4,275,882,470.00	Unchanged	17	Low	38,256.70
Trades	73,995	Total	318	Change	-393.79

Wednesday, October 10 2018 — KSE-100

State	Suspended	Advances	159	Current	38,792.09
Volume	112,571,180	Declines	174	High	38,826.80
Value	5,759,682,287.00	Unchanged	19	Low	37,894.09
Trades	101,883	Total	352	Change	287.25

Tuesday, October 09 2018 — KSE-100

State	Suspended	Advances	173	Current	38,504.84
Volume	125,037,290	Declines	152	High	39,027.34
Value	7,880,133,641.00	Unchanged	24	Low	37,898.29
Trades	104,551	Total	349	Change	606.55

Monday, October 08 2018 — KSE-100

State	Suspended	Advances	37	Current	37,898.29
Volume	113,816,590	Declines	297	High	39,297.31
Value	5,308,638,256.00	Unchanged	15	Low	37,769.51
Trades	73,970	Total	349	Change	-1,328.06

Friday, October 05 2018 — KSE-100

State	Suspended	Advances	46	Current	39,226.35
Volume	87,369,890	Declines	271	High	40,136.32
Value	4,164,368,099.00	Unchanged	14	Low	39,030.03
Trades	51,937	Total	331	Change	-860.77