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!

Wednesday, July 01 2020 — KSE-100

State	Suspended	Advances	215	Current	34,889.41
Volume	315,039,420	Declines	113	High	34,924.29
Value	10,671,732,569.00	Unchanged	21	Low	34,409.87
Trades	109,488	Total	349	Change	467.49

Tuesday, June 30 2020 — KSE-100

State	Suspended	Advances	149	Current	34,421.92
Volume	124,361,318	Declines	170	High	34,424.61
Value	6,165,768,421.00	Unchanged	19	Low	34,146.05
Trades	85,233	Total	338	Change	240.12

Monday, June 29 2020 — KSE-100

State	Suspended	Advances	171	Current	34,181.80
Volume	156,920,750	Declines	136	High	34,207.00
Value	5,626,519,054.00	Unchanged	22	Low	33,719.51
Trades	70,038	Total	329	Change	242.31

Friday, June 26 2020 — KSE-100

State	Suspended	Advances	153	Current	33,939.49
Volume	122,491,395	Declines	145	High	34,028.77
Value	5,582,938,504.00	Unchanged	22	Low	33,709.63
Trades	71,535	Total	320	Change	229.86

Thursday, June 25 2020 — KSE-100

State	Suspended	Advances	96	Current	33,709.63
Volume	82,211,057	Declines	211	High	34,034.65
Value	3,824,588,621.00	Unchanged	28	Low	33,657.78
Trades	72,426	Total	335	Change	-325.02

Wednesday, June 24 2020 — KSE-100

State	Suspended	Advances	110	Current	34,034.65
Volume	95,677,126	Declines	229	High	34,160.87
Value	4,153,181,067.00	Unchanged	28	Low	33,937.63
Trades	82,700	Total	367	Change	-17.96

Tuesday, June 23 2020 — KSE-100

State	Suspended	Advances	211	Current	34,052.61
Volume	90,073,000	Declines	104	High	34,072.97
Value	4,020,644,284.00	Unchanged	34	Low	33,737.92
Trades	77,814	Total	349	Change	314.69

Monday, June 22 2020 — KSE-100

State	Suspended	Advances	134	Current	33,737.92
Volume	102,134,436	Declines	180	High	33,794.87
Value	4,865,372,983.00	Unchanged	19	Low	33,071.36
Trades	81,805	Total	333	Change	298.97

Friday, June 19 2020 — KSE-100

State	Suspended	Advances	Current	33,438.94
Volume	59,897,160	Declines	High	33,699.92
Value	0.00	Unchanged	Low	33,369.91
Trades	0	Total	Change	-100.91

Thursday, June 18 2020 — KSE-100

State	Suspended	Advances	Current	33,539.85
Volume	115,318,760	Declines	High	33,919.82
Value	0.00	Unchanged	Low	33,471.45
Trades	0	Total	Change	-308.83

Wednesday, June 17 2020 — KSE-100

State	Suspended	Advances	137	Current	33,848.68
Volume	144,164,416	Declines	199	High	34,396.38
Value	6,723,065,634.00	Unchanged	25	Low	33,775.76
Trades	125,988	Total	361	Change	-170.44

Tuesday, June 16 2020 — KSE-100

State	Suspended	Advances	233	Current	34,019.12
Volume	101,554,691	Declines	94	High	34,138.30
Value	4,529,061,288.00	Unchanged	29	Low	33,824.51
Trades	93,414	Total	356	Change	194.61

Monday, June 15 2020 — KSE-100

State	Suspended	Advances	81	Current	33,824.51
Volume	164,514,745	Declines	232	High	34,611.23
Value	6,085,108,520.00	Unchanged	22	Low	33,814.86
Trades	107,643	Total	335	Change	-786.72

Friday, June 12 2020 — KSE-100

State	Suspended	Advances	82	Current	34,611.23
Volume	115,183,852	Declines	206	High	35,128.58
Value	4,780,711,026.00	Unchanged	27	Low	34,503.94
Trades	76,816	Total	315	Change	-517.35

Thursday, June 11 2020 — KSE-100

State	Suspended	Advances	194	Current	35,128.58
Volume	145,261,603	Declines	127	High	35,253.50
Value	6,543,283,100.00	Unchanged	31	Low	34,995.42
Trades	102,017	Total	352	Change	63.50

Tuesday, June 09 2020 — KSE-100

State	Suspended	Advances	169	Current	34,803.60
Volume	145,550,433	Declines	144	High	34,855.39
Value	7,121,263,829.00	Unchanged	25	Low	34,688.12
Trades	96,754	Total	338	Change	54.03

Monday, June 08 2020 — KSE-100

State	Suspended	Advances	204	Current	34,749.57
Volume	144,060,791	Declines	107	High	34,769.44
Value	6,979,400,426.00	Unchanged	17	Low	34,350.42
Trades	93,056	Total	328	Change	399.15

Friday, June 05 2020 — KSE-100

State	Suspended	Advances	166	Current	34,350.42
Volume	53,698,321	Declines	102	High	34,367.74
Value	3,006,325,634.00	Unchanged	24	Low	34,081.76
Trades	48,040	Total	292	Change	231.03

Thursday, June 04 2020 — KSE-100

State	Suspended	Advances	95	Current	34,119.39
Volume	104,188,508	Declines	200	High	34,410.05
Value	4,376,015,173.00	Unchanged	27	Low	34,090.13
Trades	70,067	Total	322	Change	-282.03

Wednesday, June 03 2020 — KSE-100

State	Suspended	Advances	131	Current	34,401.42
Volume	95,386,199	Declines	183	High	34,657.73
Value	5,577,557,103.00	Unchanged	23	Low	34,354.87
Trades	73,152	Total	337	Change	-6.63

Tuesday, June 02 2020 — KSE-100

State	Suspended	Advances	153	Current	34,408.05
Volume	159,966,513	Declines	154	High	34,525.27
Value	7,265,995,571.00	Unchanged	27	Low	34,021.97
Trades	91,427	Total	334	Change	386.08

Monday, June 01 2020 — KSE-100

State	Suspended	Advances	Current	34,021.97
Volume	123,823,936	Declines	High	34,062.14
Value	0.00	Unchanged	Low	33,820.09
Trades	0	Total	Change	90.74

Friday, May 29 2020 — KSE-100

State	Suspended	Advances	174	Current	33,931.23
Volume	166,428,690	Declines	125	High	34,048.56
Value	8,750,400,028.00	Unchanged	18	Low	33,695.42
Trades	87,530	Total	317	Change	235.81

Thursday, May 28 2020 — KSE-100

State	Suspended	Advances	136	Current	33,695.42
Volume	146,539,351	Declines	145	High	33,836.61
Value	6,038,084,256.00	Unchanged	25	Low	33,598.40
Trades	85,495	Total	306	Change	-141.19

Thursday, May 21 2020 — KSE-100

State	Suspended	Advances	Current	33,836.61
Volume	96,312,632	Declines	High	34,049.00
Value	0.00	Unchanged	Low	33,757.37
Trades	0	Total	Change	-96.20

Wednesday, May 20 2020 — KSE-100

State	Suspended	Advances	116	Current	33,932.81
Volume	107,166,968	Declines	200	High	34,224.15
Value	5,465,120,770.00	Unchanged	14	Low	33,786.96
Trades	78,338	Total	330	Change	-225.74

Tuesday, May 19 2020 — KSE-100

State	Suspended	Advances	167	Current	34,158.55
Volume	168,825,400	Declines	144	High	34,350.78
Value	8,338,289,355.00	Unchanged	29	Low	33,804.97
Trades	108,432	Total	340	Change	353.58

Monday, May 18 2020 — KSE-100

State	Suspended	Advances	144	Current	33,804.97
Volume	144,648,201	Declines	157	High	34,393.12
Value	5,676,599,017.00	Unchanged	18	Low	33,770.68
Trades	90,258	Total	319	Change	-203.36

Friday, May 15 2020 — KSE-100

State	Suspended	Advances	Current	34,008.33
Volume	122,118,480	Declines	High	34,041.44
Value	0.00	Unchanged	Low	33,804.90
Trades	0	Total	Change	203.43

Thursday, May 14 2020 — KSE-100

State	Suspended	Advances	176	Current	33,804.90
Volume	128,014,330	Declines	135	High	33,996.92
Value	4,606,142,002.00	Unchanged	19	Low	33,686.99
Trades	85,011	Total	330	Change	111.86

Wednesday, May 13 2020 — KSE-100

State	Suspended	Advances	151	Current	33,693.04
Volume	143,219,907	Declines	161	High	33,802.87
Value	6,785,629,755.00	Unchanged	21	Low	33,603.02
Trades	86,760	Total	333	Change	90.02

Tuesday, May 12 2020 — KSE-100

State	Suspended	Advances	200	Current	33,603.02
Volume	149,317,224	Declines	117	High	33,628.37
Value	6,140,164,812.00	Unchanged	18	Low	33,283.79
Trades	84,678	Total	335	Change	319.23

Monday, May 11 2020 — KSE-100

State	Suspended	Advances	166	Current	33,283.79
Volume	87,689,981	Declines	126	High	33,316.06
Value	3,212,154,687.00	Unchanged	31	Low	33,126.15
Trades	59,178	Total	323	Change	16.10

Friday, May 08 2020 — KSE-100

State	Suspended	Advances	Current	33,267.69
Volume	62,909,048	Declines	High	33,501.30
Value	0.00	Unchanged	Low	33,159.05
Trades	0	Total	Change	-36.47

Thursday, May 07 2020 — KSE-100

State	Suspended	Advances	76	Current	33,304.16
Volume	176,025,570	Declines	216	High	33,811.36
Value	7,492,413,105.00	Unchanged	14	Low	33,238.88
Trades	86,194	Total	306	Change	-424.02

Wednesday, May 06 2020 — KSE-100

State	Suspended	Advances	140	Current	33,728.18
Volume	150,581,190	Declines	157	High	34,119.51
Value	5,878,884,725.00	Unchanged	30	Low	33,675.49
Trades	84,777	Total	327	Change	-264.57

Tuesday, May 05 2020 — KSE-100

State	Suspended	Advances	169	Current	33,992.75
Volume	197,369,137	Declines	118	High	34,385.76
Value	7,956,567,508.00	Unchanged	29	Low	33,857.83
Trades	97,456	Total	316	Change	76.11

Monday, May 04 2020 — KSE-100

State	Suspended	Advances	Current	33,916.64
Volume	166,205,152	Declines	High	34,163.92
Value	0.00	Unchanged	Low	33,709.34
Trades	0	Total	Change	-195.00

Thursday, April 30 2020 — KSE-100

State	Suspended	Advances	250	Current	34,111.64
Volume	235,682,452	Declines	83	High	34,178.57
Value	11,144,917,899.00	Unchanged	13	Low	33,158.84
Trades	109,985	Total	346	Change	952.80

Wednesday, April 29 2020 — KSE-100

State	Suspended	Advances	201	Current	33,158.84
Volume	110,974,444	Declines	98	High	33,158.84
Value	6,901,363,034.00	Unchanged	21	Low	32,553.39
Trades	74,967	Total	320	Change	605.45

Tuesday, April 28 2020 — KSE-100

State	Suspended	Advances	157	Current	32,553.39
Volume	124,866,362	Declines	123	High	32,635.91
Value	5,026,054,948.00	Unchanged	23	Low	32,284.78
Trades	63,045	Total	303	Change	238.82

Monday, April 27 2020 — KSE-100

State	Suspended	Advances	88	Current	32,314.57
Volume	94,386,455	Declines	179	High	32,806.38
Value	4,721,701,459.00	Unchanged	35	Low	32,131.08
Trades	63,626	Total	302	Change	-491.81

Friday, April 24 2020 — KSE-100

State	Suspended	Advances	102	Current	32,806.38
Volume	98,708,302	Declines	192	High	33,069.17
Value	4,498,120,149.00	Unchanged	22	Low	32,739.84
Trades	57,908	Total	316	Change	-44.45

Thursday, April 23 2020 — KSE-100

State	Suspended	Advances	Current	32,850.83
Volume	160,607,632	Declines	High	32,938.29
Value	0.00	Unchanged	Low	32,448.53
Trades	0	Total	Change	386.60

Wednesday, April 22 2020 — KSE-100

State	Suspended	Advances	148	Current	32,464.23
Volume	177,642,657	Declines	135	High	32,640.17
Value	9,100,088,908.00	Unchanged	30	Low	31,893.57
Trades	98,198	Total	313	Change	41.40

Tuesday, April 21 2020 — KSE-100

State	Suspended	Advances	68	Current	32,422.83
Volume	266,220,142	Declines	236	High	33,499.65
Value	13,833,036,033.00	Unchanged	13	Low	32,300.73
Trades	133,073	Total	317	Change	-1,076.82

Monday, April 20 2020 — KSE-100

State	Suspended	Advances	174	Current	33,499.65
Volume	283,146,620	Declines	150	High	33,857.54
Value	13,988,452,018.00	Unchanged	27	Low	32,831.83
Trades	130,584	Total	351	Change	667.82

Friday, April 17 2020 — KSE-100

State	Suspended	Advances	Current	32,831.83
Volume	201,425,184	Declines	High	33,257.15
Value	0.00	Unchanged	Low	31,329.46
Trades	0	Total	Change	1,502.37

Thursday, April 16 2020 — KSE-100

State	Suspended	Advances	154	Current	31,329.46
Volume	95,249,563	Declines	141	High	31,447.22
Value	4,200,849,803.00	Unchanged	21	Low	31,016.41
Trades	64,820	Total	316	Change	87.27

Wednesday, April 15 2020 — KSE-100

State	Suspended	Advances	190	Current	31,242.19
Volume	145,428,820	Declines	129	High	31,795.18
Value	6,590,064,165.00	Unchanged	15	Low	31,181.76
Trades	88,715	Total	334	Change	19.45

Tuesday, April 14 2020 — KSE-100

State	Suspended	Advances	189	Current	31,222.74
Volume	105,596,411	Declines	100	High	31,395.75
Value	4,341,087,561.00	Unchanged	22	Low	30,941.07
Trades	63,064	Total	311	Change	189.75

Monday, April 13 2020 — KSE-100

State	Suspended	Advances	48	Current	31,032.99
Volume	126,266,592	Declines	244	High	32,033.21
Value	5,340,638,854.00	Unchanged	22	Low	30,928.16
Trades	77,760	Total	314	Change	-1,000.22

Thursday, April 09 2020 — KSE-100

State	Suspended	Advances	247	Current	31,837.30
Volume	172,682,662	Declines	67	High	32,009.12
Value	7,962,977,846.00	Unchanged	21	Low	30,971.27
Trades	90,962	Total	335	Change	866.03

Monday, April 06 2020 — KSE-100

State	Suspended	Advances	49	Current	30,579.15
Volume	181,224,838	Declines	249	High	31,915.41
Value	8,080,930,923.00	Unchanged	15	Low	30,503.27
Trades	100,896	Total	313	Change	-1,042.64

Friday, April 03 2020 — KSE-100

State	Suspended	Advances	209	Current	31,621.79
Volume	186,499,663	Declines	91	High	31,817.10
Value	8,512,563,872.00	Unchanged	14	Low	30,782.67
Trades	86,763	Total	314	Change	839.12

Thursday, April 02 2020 — KSE-100

State	Suspended	Advances	282	Current	30,782.66
Volume	226,570,065	Declines	54	High	30,842.00
Value	9,466,718,986.00	Unchanged	7	Low	29,460.38
Trades	114,111	Total	343	Change	1,277.09

Wednesday, April 01 2020 — KSE-100

State	Suspended	Advances	196	Current	29,505.57
Volume	157,081,939	Declines	114	High	29,691.23
Value	6,163,682,522.00	Unchanged	23	Low	28,902.08
Trades	89,119	Total	333	Change	273.94

Tuesday, March 31 2020 — KSE-100

State	Suspended	Advances	258	Current	29,231.63
Volume	186,153,772	Declines	60	High	29,334.55
Value	6,902,119,574.00	Unchanged	10	Low	28,023.39
Trades	87,709	Total	328	Change	1,208.24

Monday, March 30 2020 — KSE-100

State	Suspended	Advances	145	Current	28,023.39
Volume	127,645,166	Declines	141	High	28,114.10
Value	3,856,097,407.00	Unchanged	18	Low	27,467.35
Trades	61,135	Total	304	Change	-86.18

Friday, March 27 2020 — KSE-100

State	Suspended	Advances	201	Current	28,109.57
Volume	141,970,621	Declines	62	High	28,273.09
Value	3,934,549,041.00	Unchanged	22	Low	27,156.53
Trades	53,929	Total	285	Change	842.37