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!
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 | 72,296 | Total | 331 | Change | -860.77 |
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 |
Thursday, October 04 2018 — KSE-100
| State | Suspended | Advances | 73 | Current | 40,087.12 |
|---|---|---|---|---|---|
| Volume | 54,985,750 | Declines | 238 | High | 40,603.73 |
| Value | 2,784,531,971.00 | Unchanged | 23 | Low | 39,993.98 |
| Trades | 64,858 | Total | 334 | Change | -473.07 |
Wednesday, October 03 2018 — KSE-100
| State | Suspended | Advances | 109 | Current | 40,560.19 |
|---|---|---|---|---|---|
| Volume | 52,638,230 | Declines | 195 | High | 40,838.86 |
| Value | 2,431,175,800.00 | Unchanged | 22 | Low | 40,471.30 |
| Trades | 50,137 | Total | 326 | Change | -240.06 |
Tuesday, October 02 2018 — KSE-100
| State | Suspended | Advances | 139 | Current | 40,800.25 |
|---|---|---|---|---|---|
| Volume | 66,595,340 | Declines | 160 | High | 41,214.48 |
| Value | 4,416,146,383.00 | Unchanged | 17 | Low | 40,739.76 |
| Trades | 62,389 | Total | 316 | Change | -129.19 |
Monday, October 01 2018 — KSE-100
| State | Suspended | Advances | 100 | Current | 40,929.44 |
|---|---|---|---|---|---|
| Volume | 71,481,100 | Declines | 201 | High | 41,029.06 |
| Value | 2,640,478,178.00 | Unchanged | 27 | Low | 40,709.29 |
| Trades | 56,271 | Total | 328 | Change | -69.15 |
Friday, September 28 2018 — KSE-100
| State | Suspended | Advances | 167 | Current | 40,998.59 |
|---|---|---|---|---|---|
| Volume | 98,745,300 | Declines | 147 | High | 41,047.08 |
| Value | 5,418,273,258.00 | Unchanged | 20 | Low | 40,622.11 |
| Trades | 49,219 | Total | 334 | Change | 146.79 |
Friday, September 28 2018 — KSE-100
| State | Suspended | Advances | 167 | Current | 40,998.59 |
|---|---|---|---|---|---|
| Volume | 98,745,300 | Declines | 147 | High | 41,047.08 |
| Value | 5,418,273,258.00 | Unchanged | 20 | Low | 40,622.11 |
| Trades | 86,462 | Total | 334 | Change | 146.79 |
Thursday, September 27 2018 — KSE-100
| State | Suspended | Advances | 102 | Current | 40,851.80 |
|---|---|---|---|---|---|
| Volume | 95,295,520 | Declines | 210 | High | 40,972.79 |
| Value | 4,320,988,827.00 | Unchanged | 18 | Low | 40,383.23 |
| Trades | 80,320 | Total | 330 | Change | -58.11 |
Wednesday, September 26 2018 — KSE-100
| State | Suspended | Advances | 104 | Current | 40,909.91 |
|---|---|---|---|---|---|
| Volume | 77,039,940 | Declines | 203 | High | 41,139.37 |
| Value | 3,461,834,762.00 | Unchanged | 28 | Low | 40,717.78 |
| Trades | 65,923 | Total | 335 | Change | -126.39 |
Tuesday, September 25 2018 — KSE-100
| State | Suspended | Advances | 122 | Current | 41,036.30 |
|---|---|---|---|---|---|
| Volume | 54,643,830 | Declines | 191 | High | 41,193.18 |
| Value | 3,478,865,377.00 | Unchanged | 25 | Low | 40,957.32 |
| Trades | 79,235 | Total | 338 | Change | 31.75 |
Monday, September 24 2018 — KSE-100
| State | Suspended | Advances | 83 | Current | 41,004.55 |
|---|---|---|---|---|---|
| Volume | 54,844,880 | Declines | 242 | High | 41,533.64 |
| Value | 3,714,090,129.00 | Unchanged | 27 | Low | 40,899.28 |
| Trades | 75,502 | Total | 352 | Change | -315.58 |
Friday, September 21 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 41,320.13 |
|---|---|---|---|---|---|
| Volume | 95,320,980 | Declines | 125 | High | 41,357.34 |
| Value | 4,450,702,194.00 | Unchanged | 32 | Low | 41,100.58 |
| Trades | 49,884 | Total | 323 | Change | 82.06 |
Thursday, September 20 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 41,320.13 |
|---|---|---|---|---|---|
| Volume | 95,320,980 | Declines | 125 | High | 41,357.34 |
| Value | 4,450,702,194.00 | Unchanged | 32 | Low | 41,100.58 |
| Trades | 49,884 | Total | 323 | Change | 82.06 |
Wednesday, September 19 2018 — KSE-100
| State | Suspended | Advances | 166 | Current | 41,320.13 |
|---|---|---|---|---|---|
| Volume | 95,320,980 | Declines | 125 | High | 41,357.34 |
| Value | 4,450,702,194.00 | Unchanged | 32 | Low | 41,100.58 |
| Trades | 67,406 | Total | 323 | Change | 82.06 |
Tuesday, September 18 2018 — KSE-100
| State | Suspended | Advances | 241 | Current | 41,238.07 |
|---|---|---|---|---|---|
| Volume | 83,321,050 | Declines | 80 | High | 41,270.43 |
| Value | 5,600,318,886.00 | Unchanged | 37 | Low | 40,438.03 |
| Trades | 88,991 | Total | 358 | Change | 717.60 |
Monday, September 17 2018 — KSE-100
| State | Suspended | Advances | 71 | Current | 40,520.47 |
|---|---|---|---|---|---|
| Volume | 69,396,730 | Declines | 231 | High | 40,961.36 |
| Value | 3,754,089,226.00 | Unchanged | 38 | Low | 40,255.23 |
| Trades | 73,003 | Total | 340 | Change | -399.84 |
Friday, September 14 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 40,920.31 |
|---|---|---|---|---|---|
| Volume | 80,630,570 | Declines | 156 | High | 41,230.69 |
| Value | 5,448,992,450.00 | Unchanged | 21 | Low | 40,790.06 |
| Trades | 60,038 | Total | 331 | Change | -129.60 |
Friday, September 14 2018 — KSE-100
| State | Suspended | Advances | 154 | Current | 40,920.31 |
|---|---|---|---|---|---|
| Volume | 80,630,570 | Declines | 156 | High | 41,230.69 |
| Value | 5,448,992,450.00 | Unchanged | 21 | Low | 40,790.06 |
| Trades | 80,739 | Total | 331 | Change | -129.60 |
Thursday, September 13 2018 — KSE-100
| State | Suspended | Advances | 222 | Current | 41,049.91 |
|---|---|---|---|---|---|
| Volume | 93,501,150 | Declines | 99 | High | 41,150.41 |
| Value | 5,217,566,549.00 | Unchanged | 22 | Low | 40,339.04 |
| Trades | 82,488 | Total | 343 | Change | 527.87 |
Wednesday, September 12 2018 — KSE-100
| State | Suspended | Advances | 99 | Current | 40,522.04 |
|---|---|---|---|---|---|
| Volume | 69,639,350 | Declines | 201 | High | 40,824.38 |
| Value | 3,787,886,570.00 | Unchanged | 21 | Low | 40,424.09 |
| Trades | 71,150 | Total | 321 | Change | -237.49 |
Tuesday, September 11 2018 — KSE-100
| State | Suspended | Advances | 193 | Current | 40,759.53 |
|---|---|---|---|---|---|
| Volume | 77,721,940 | Declines | 117 | High | 40,943.19 |
| Value | 4,333,064,220.00 | Unchanged | 15 | Low | 40,519.03 |
| Trades | 71,002 | Total | 325 | Change | 75.48 |
Monday, September 10 2018 — KSE-100
| State | Suspended | Advances | 125 | Current | 40,684.05 |
|---|---|---|---|---|---|
| Volume | 60,272,780 | Declines | 175 | High | 40,927.49 |
| Value | 3,039,872,121.00 | Unchanged | 18 | Low | 40,369.17 |
| Trades | 73,413 | Total | 318 | Change | -170.72 |
Friday, September 07 2018 — KSE-100
| State | Suspended | Advances | 79 | Current | 40,854.77 |
|---|---|---|---|---|---|
| Volume | 70,053,690 | Declines | 241 | High | 41,416.74 |
| Value | 3,612,564,349.00 | Unchanged | 16 | Low | 40,793.70 |
| Trades | 69,323 | Total | 336 | Change | -411.62 |
Friday, September 07 2018 — KSE-100
| State | Suspended | Advances | 79 | Current | 40,854.77 |
|---|---|---|---|---|---|
| Volume | 70,053,690 | Declines | 241 | High | 41,416.74 |
| Value | 3,612,564,349.00 | Unchanged | 16 | Low | 40,793.70 |
| Trades | 48,943 | Total | 336 | Change | -411.62 |
Thursday, September 06 2018 — KSE-100
| State | Suspended | Advances | 80 | Current | 41,266.39 |
|---|---|---|---|---|---|
| Volume | 97,344,430 | Declines | 242 | High | 41,715.01 |
| Value | 3,780,379,286.00 | Unchanged | 18 | Low | 41,223.56 |
| Trades | 67,001 | Total | 340 | Change | -354.57 |
Wednesday, September 05 2018 — KSE-100
| State | Suspended | Advances | 98 | Current | 41,620.96 |
|---|---|---|---|---|---|
| Volume | 70,458,220 | Declines | 210 | High | 41,805.34 |
| Value | 4,227,601,441.00 | Unchanged | 26 | Low | 41,495.41 |
| Trades | 65,136 | Total | 334 | Change | -132.93 |
Tuesday, September 04 2018 — KSE-100
| State | Suspended | Advances | 174 | Current | 41,753.89 |
|---|---|---|---|---|---|
| Volume | 65,132,060 | Declines | 141 | High | 41,790.77 |
| Value | 2,836,644,670.00 | Unchanged | 21 | Low | 41,555.96 |
| Trades | 59,582 | Total | 336 | Change | 171.93 |
Monday, September 03 2018 — KSE-100
| State | Suspended | Advances | 0 | Current | 41,581.96 |
|---|---|---|---|---|---|
| Volume | 80,804,544 | Declines | 0 | High | 41,742.24 |
| Value | 0.00 | Unchanged | 0 | Low | 41,192.04 |
| Trades | 0 | Total | 0 | Change | -160.28 |
Friday, August 31 2018 — KSE-100
| State | Suspended | Advances | 128 | Current | 41,742.24 |
|---|---|---|---|---|---|
| Volume | 88,497,880 | Declines | 183 | High | 42,006.03 |
| Value | 5,624,525,243.00 | Unchanged | 23 | Low | 41,626.70 |
| Trades | 94,529 | Total | 334 | Change | -121.28 |
Friday, August 31 2018 — KSE-100
| State | Suspended | Advances | 128 | Current | 41,742.24 |
|---|---|---|---|---|---|
| Volume | 88,497,880 | Declines | 183 | High | 42,006.03 |
| Value | 5,624,525,243.00 | Unchanged | 23 | Low | 41,626.70 |
| Trades | 57,953 | Total | 334 | Change | -121.28 |
Thursday, August 30 2018 — KSE-100
| State | Suspended | Advances | 109 | Current | 41,863.52 |
|---|---|---|---|---|---|
| Volume | 85,926,660 | Declines | 211 | High | 42,273.52 |
| Value | 6,079,866,999.00 | Unchanged | 19 | Low | 41,659.26 |
| Trades | 97,289 | Total | 339 | Change | -385.92 |
Wednesday, August 29 2018 — KSE-100
| State | Suspended | Advances | 91 | Current | 42,249.44 |
|---|---|---|---|---|---|
| Volume | 58,716,930 | Declines | 232 | High | 42,628.34 |
| Value | 4,133,797,347.00 | Unchanged | 28 | Low | 42,157.63 |
| Trades | 83,479 | Total | 351 | Change | -295.03 |
Tuesday, August 28 2018 — KSE-100
| State | Suspended | Advances | 108 | Current | 42,544.47 |
|---|---|---|---|---|---|
| Volume | 75,611,190 | Declines | 217 | High | 42,843.36 |
| Value | 5,323,202,084.00 | Unchanged | 22 | Low | 42,516.35 |
| Trades | 100,251 | Total | 347 | Change | -201.31 |
Monday, August 27 2018 — KSE-100
| State | Suspended | Advances | 200 | Current | 42,745.78 |
|---|---|---|---|---|---|
| Volume | 106,932,260 | Declines | 172 | High | 42,871.15 |
| Value | 6,385,685,804.00 | Unchanged | 14 | Low | 42,588.29 |
| Trades | 112,374 | Total | 386 | Change | 157.49 |
Friday, August 24 2018 — KSE-100
| State | Suspended | Advances | 227 | Current | 42,588.29 |
|---|---|---|---|---|---|
| Volume | 49,173,890 | Declines | 127 | High | 42,618.16 |
| Value | 3,172,364,232.00 | Unchanged | 19 | Low | 42,280.54 |
| Trades | 40,538 | Total | 373 | Change | 163.19 |
Friday, August 24 2018 — KSE-100
| State | Suspended | Advances | 227 | Current | 42,588.29 |
|---|---|---|---|---|---|
| Volume | 49,173,890 | Declines | 127 | High | 42,618.16 |
| Value | 3,172,364,232.00 | Unchanged | 19 | Low | 42,280.54 |
| Trades | 50,812 | Total | 373 | Change | 163.19 |
Thursday, August 23 2018 — KSE-100
| State | Suspended | Advances | 159 | Current | 42,425.10 |
|---|---|---|---|---|---|
| Volume | 71,268,630 | Declines | 172 | High | 42,701.54 |
| Value | 4,705,721,048.00 | Unchanged | 14 | Low | 42,309.05 |
| Trades | 56,385 | Total | 345 | Change | -21.52 |
Wednesday, August 22 2018 — KSE-100
| State | Suspended | Advances | 159 | Current | 42,425.10 |
|---|---|---|---|---|---|
| Volume | 71,268,630 | Declines | 172 | High | 42,701.54 |
| Value | 4,705,721,048.00 | Unchanged | 14 | Low | 42,309.05 |
| Trades | 56,385 | Total | 345 | Change | -21.52 |
Tuesday, August 21 2018 — KSE-100
| State | Suspended | Advances | 159 | Current | 42,425.10 |
|---|---|---|---|---|---|
| Volume | 71,268,630 | Declines | 172 | High | 42,701.54 |
| Value | 4,705,721,048.00 | Unchanged | 14 | Low | 42,309.05 |
| Trades | 56,385 | Total | 345 | Change | -21.52 |
Monday, August 20 2018 — KSE-100
| State | Suspended | Advances | 159 | Current | 42,425.10 |
|---|---|---|---|---|---|
| Volume | 71,268,630 | Declines | 172 | High | 42,701.54 |
| Value | 4,705,721,048.00 | Unchanged | 14 | Low | 42,309.05 |
| Trades | 71,390 | Total | 345 | Change | -21.52 |
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 |
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 |
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 |