Stock Market Index Information for KSE-30
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, February 22 2019 — KSE-30
| State | Suspended | Advances | 130 | Current | 19,289.96 |
|---|---|---|---|---|---|
| Volume | 41,557,250 | Declines | 155 | High | 19,342.07 |
| Value | 3,682,663,618.00 | Unchanged | 20 | Low | 19,158.35 |
| Trades | 87,966 | Total | 305 | Change | -38.99 |
Thursday, February 21 2019 — KSE-30
| State | Suspended | Advances | 108 | Current | 19,328.95 |
|---|---|---|---|---|---|
| Volume | 39,006,690 | Declines | 181 | High | 19,523.02 |
| Value | 4,054,574,214.00 | Unchanged | 30 | Low | 19,227.86 |
| Trades | 73,373 | Total | 319 | Change | -125.39 |
Wednesday, February 20 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 19,454.34 |
|---|---|---|---|---|---|
| Volume | 45,405,752 | Declines | 0 | High | 19,478.01 |
| Value | 0.00 | Unchanged | 0 | Low | 19,094.36 |
| Trades | 0 | Total | 0 | Change | 237.63 |
Tuesday, February 19 2019 — KSE-30
| State | Suspended | Advances | 81 | Current | 19,216.71 |
|---|---|---|---|---|---|
| Volume | 28,250,740 | Declines | 215 | High | 19,406.09 |
| Value | 2,307,462,923.00 | Unchanged | 21 | Low | 19,210.43 |
| Trades | 67,654 | Total | 317 | Change | -122.19 |
Monday, February 18 2019 — KSE-30
| State | Suspended | Advances | 78 | Current | 19,338.90 |
|---|---|---|---|---|---|
| Volume | 32,944,050 | Declines | 228 | High | 19,546.69 |
| Value | 2,858,732,398.00 | Unchanged | 22 | Low | 19,211.04 |
| Trades | 70,587 | Total | 328 | Change | -115.47 |
Friday, February 15 2019 — KSE-30
| State | Suspended | Advances | 132 | Current | 19,454.37 |
|---|---|---|---|---|---|
| Volume | 25,052,880 | Declines | 160 | High | 19,528.00 |
| Value | 2,701,764,911.00 | Unchanged | 14 | Low | 19,378.93 |
| Trades | 58,852 | Total | 306 | Change | 10.37 |
Thursday, February 14 2019 — KSE-30
| State | Suspended | Advances | 136 | Current | 19,444.00 |
|---|---|---|---|---|---|
| Volume | 38,139,040 | Declines | 196 | High | 19,496.28 |
| Value | 3,637,747,700.00 | Unchanged | 20 | Low | 19,302.36 |
| Trades | 77,365 | Total | 352 | Change | 8.09 |
Wednesday, February 13 2019 — KSE-30
| State | Suspended | Advances | 126 | Current | 19,435.91 |
|---|---|---|---|---|---|
| Volume | 54,838,890 | Declines | 194 | High | 19,581.59 |
| Value | 4,315,638,445.00 | Unchanged | 20 | Low | 19,407.38 |
| Trades | 88,815 | Total | 340 | Change | -15.29 |
Tuesday, February 12 2019 — KSE-30
| State | Suspended | Advances | 164 | Current | 19,451.20 |
|---|---|---|---|---|---|
| Volume | 42,994,760 | Declines | 147 | High | 19,462.65 |
| Value | 3,608,634,164.00 | Unchanged | 20 | Low | 19,265.49 |
| Trades | 87,572 | Total | 331 | Change | 159.20 |
Monday, February 11 2019 — KSE-30
| State | Suspended | Advances | 58 | Current | 19,292.00 |
|---|---|---|---|---|---|
| Volume | 43,050,880 | Declines | 253 | High | 19,706.32 |
| Value | 3,872,155,414.00 | Unchanged | 17 | Low | 19,240.99 |
| Trades | 78,145 | Total | 328 | Change | -306.60 |
Friday, February 08 2019 — KSE-30
| State | Suspended | Advances | 84 | Current | 19,598.60 |
|---|---|---|---|---|---|
| Volume | 63,546,720 | Declines | 214 | High | 19,908.57 |
| Value | 5,681,291,323.00 | Unchanged | 20 | Low | 19,524.81 |
| Trades | 90,892 | Total | 318 | Change | -249.32 |
Thursday, February 07 2019 — KSE-30
| State | Suspended | Advances | 107 | Current | 19,847.92 |
|---|---|---|---|---|---|
| Volume | 39,703,850 | Declines | 219 | High | 19,993.30 |
| Value | 3,305,947,688.00 | Unchanged | 14 | Low | 19,822.31 |
| Trades | 84,134 | Total | 340 | Change | -89.48 |
Wednesday, February 06 2019 — KSE-30
| State | Suspended | Advances | 137 | Current | 19,937.40 |
|---|---|---|---|---|---|
| Volume | 68,578,890 | Declines | 204 | High | 20,068.83 |
| Value | 5,798,322,372.00 | Unchanged | 17 | Low | 19,888.72 |
| Trades | 106,742 | Total | 358 | Change | -62.14 |
Monday, February 04 2019 — KSE-30
| State | Suspended | Advances | 228 | Current | 19,999.54 |
|---|---|---|---|---|---|
| Volume | 58,170,950 | Declines | 116 | High | 20,015.48 |
| Value | 5,204,258,371.00 | Unchanged | 18 | Low | 19,737.77 |
| Trades | 112,510 | Total | 362 | Change | 261.77 |
Friday, February 01 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 19,558.69 |
|---|---|---|---|---|---|
| Volume | 53,356,032 | Declines | 0 | High | 19,785.95 |
| Value | 0.00 | Unchanged | 0 | Low | 19,558.69 |
| Trades | 0 | Total | 0 | Change | 159.80 |
Thursday, January 31 2019 — KSE-30
| State | Suspended | Advances | 230 | Current | 19,577.97 |
|---|---|---|---|---|---|
| Volume | 63,490,290 | Declines | 101 | High | 19,618.66 |
| Value | 5,003,804,622.00 | Unchanged | 19 | Low | 19,500.08 |
| Trades | 102,762 | Total | 350 | Change | 76.85 |
Wednesday, January 30 2019 — KSE-30
| State | Suspended | Advances | 141 | Current | 19,501.12 |
|---|---|---|---|---|---|
| Volume | 27,755,420 | Declines | 168 | High | 19,586.28 |
| Value | 2,770,080,714.00 | Unchanged | 30 | Low | 19,465.25 |
| Trades | 73,638 | Total | 339 | Change | -30.10 |
Tuesday, January 29 2019 — KSE-30
| State | Suspended | Advances | 163 | Current | 19,531.22 |
|---|---|---|---|---|---|
| Volume | 38,723,750 | Declines | 148 | High | 19,541.85 |
| Value | 4,139,623,472.00 | Unchanged | 24 | Low | 19,342.16 |
| Trades | 85,753 | Total | 335 | Change | 124.70 |
Monday, January 28 2019 — KSE-30
| State | Suspended | Advances | 162 | Current | 19,406.52 |
|---|---|---|---|---|---|
| Volume | 36,542,550 | Declines | 142 | High | 19,454.80 |
| Value | 2,957,335,874.00 | Unchanged | 18 | Low | 19,319.35 |
| Trades | 69,975 | Total | 322 | Change | 59.95 |
Friday, January 25 2019 — KSE-30
| State | Suspended | Advances | 115 | Current | 19,346.57 |
|---|---|---|---|---|---|
| Volume | 45,794,860 | Declines | 168 | High | 19,404.94 |
| Value | 3,911,029,935.00 | Unchanged | 12 | Low | 19,285.63 |
| Trades | 87,899 | Total | 295 | Change | 7.59 |
Thursday, January 24 2019 — KSE-30
| State | Suspended | Advances | 161 | Current | 19,338.98 |
|---|---|---|---|---|---|
| Volume | 77,169,170 | Declines | 177 | High | 19,527.79 |
| Value | 6,692,083,899.00 | Unchanged | 23 | Low | 19,224.39 |
| Trades | 121,842 | Total | 361 | Change | 114.59 |
Wednesday, January 23 2019 — KSE-30
| State | Suspended | Advances | 189 | Current | 19,224.39 |
|---|---|---|---|---|---|
| Volume | 56,206,280 | Declines | 232 | High | 19,318.89 |
| Value | 4,528,023,274.00 | Unchanged | 28 | Low | 19,126.47 |
| Trades | 103,419 | Total | 449 | Change | 74.62 |
Tuesday, January 22 2019 — KSE-30
| State | Suspended | Advances | 189 | Current | 19,149.77 |
|---|---|---|---|---|---|
| Volume | 51,869,390 | Declines | 114 | High | 19,198.44 |
| Value | 4,263,372,364.00 | Unchanged | 26 | Low | 18,898.29 |
| Trades | 96,665 | Total | 329 | Change | 221.44 |
Monday, January 21 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,928.33 |
|---|---|---|---|---|---|
| Volume | 36,954,360 | Declines | 0 | High | 19,065.68 |
| Value | 0.00 | Unchanged | 0 | Low | 18,757.07 |
| Trades | 0 | Total | 0 | Change | 171.26 |
Friday, January 18 2019 — KSE-30
| State | Suspended | Advances | 184 | Current | 18,757.07 |
|---|---|---|---|---|---|
| Volume | 44,166,040 | Declines | 116 | High | 18,815.95 |
| Value | 2,950,581,688.00 | Unchanged | 21 | Low | 18,637.71 |
| Trades | 72,163 | Total | 321 | Change | 10.35 |
Thursday, January 17 2019 — KSE-30
| State | Suspended | Advances | 134 | Current | 18,746.72 |
|---|---|---|---|---|---|
| Volume | 38,752,270 | Declines | 177 | High | 18,772.19 |
| Value | 3,428,903,920.00 | Unchanged | 14 | Low | 18,491.80 |
| Trades | 70,470 | Total | 325 | Change | -17.78 |
Wednesday, January 16 2019 — KSE-30
| State | Suspended | Advances | 99 | Current | 18,764.50 |
|---|---|---|---|---|---|
| Volume | 33,421,010 | Declines | 201 | High | 18,969.45 |
| Value | 3,097,957,384.00 | Unchanged | 17 | Low | 18,728.02 |
| Trades | 53,362 | Total | 317 | Change | -204.95 |
Tuesday, January 15 2019 — KSE-30
| State | Suspended | Advances | 117 | Current | 18,969.45 |
|---|---|---|---|---|---|
| Volume | 54,029,860 | Declines | 190 | High | 19,000.77 |
| Value | 4,987,941,691.00 | Unchanged | 26 | Low | 18,774.93 |
| Trades | 74,030 | Total | 333 | Change | 165.73 |
Monday, January 14 2019 — KSE-30
| State | Suspended | Advances | 214 | Current | 18,803.72 |
|---|---|---|---|---|---|
| Volume | 50,766,140 | Declines | 100 | High | 18,857.39 |
| Value | 3,541,007,653.00 | Unchanged | 24 | Low | 18,615.14 |
| Trades | 74,680 | Total | 338 | Change | 188.58 |
Friday, January 11 2019 — KSE-30
| State | Suspended | Advances | 134 | Current | 18,615.14 |
|---|---|---|---|---|---|
| Volume | 57,444,450 | Declines | 186 | High | 18,722.36 |
| Value | 4,772,779,405.00 | Unchanged | 16 | Low | 18,422.25 |
| Trades | 73,816 | Total | 336 | Change | 7.56 |
Thursday, January 10 2019 — KSE-30
| State | Suspended | Advances | 134 | Current | 18,607.58 |
|---|---|---|---|---|---|
| Volume | 36,680,750 | Declines | 186 | High | 18,665.58 |
| Value | 2,980,401,431.00 | Unchanged | 16 | Low | 18,479.35 |
| Trades | 66,387 | Total | 336 | Change | 128.23 |
Wednesday, January 09 2019 — KSE-30
| State | Suspended | Advances | 101 | Current | 18,479.35 |
|---|---|---|---|---|---|
| Volume | 68,192,490 | Declines | 224 | High | 18,644.10 |
| Value | 4,072,199,032.00 | Unchanged | 20 | Low | 18,402.98 |
| Trades | 84,976 | Total | 345 | Change | -26.06 |
Tuesday, January 08 2019 — KSE-30
| State | Suspended | Advances | 216 | Current | 18,505.41 |
|---|---|---|---|---|---|
| Volume | 60,740,070 | Declines | 105 | High | 18,567.83 |
| Value | 5,397,043,253.00 | Unchanged | 25 | Low | 18,209.23 |
| Trades | 98,660 | Total | 346 | Change | 296.18 |
Monday, January 07 2019 — KSE-30
| State | Suspended | Advances | 202 | Current | 18,209.23 |
|---|---|---|---|---|---|
| Volume | 59,188,890 | Declines | 100 | High | 18,250.33 |
| Value | 4,981,220,836.00 | Unchanged | 25 | Low | 17,594.57 |
| Trades | 79,129 | Total | 327 | Change | 614.66 |
Friday, January 04 2019 — KSE-30
| State | Suspended | Advances | 135 | Current | 17,594.57 |
|---|---|---|---|---|---|
| Volume | 24,365,930 | Declines | 136 | High | 17,771.08 |
| Value | 2,320,649,161.00 | Unchanged | 28 | Low | 17,552.77 |
| Trades | 50,026 | Total | 299 | Change | -1.65 |
Friday, January 04 2019 — KSE-30
| State | Suspended | Advances | 135 | Current | 17,594.57 |
|---|---|---|---|---|---|
| Volume | 24,365,930 | Declines | 136 | High | 17,771.08 |
| Value | 2,320,649,161.00 | Unchanged | 28 | Low | 17,552.77 |
| Trades | 35,455 | Total | 299 | Change | -1.65 |
Thursday, January 03 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,596.22 |
|---|---|---|---|---|---|
| Volume | 32,633,560 | Declines | 0 | High | 17,805.38 |
| Value | 0.00 | Unchanged | 0 | Low | 17,495.29 |
| Trades | 0 | Total | 0 | Change | -93.75 |
Wednesday, January 02 2019 — KSE-30
| State | Suspended | Advances | 89 | Current | 17,689.97 |
|---|---|---|---|---|---|
| Volume | 55,456,020 | Declines | 219 | High | 18,068.87 |
| Value | 4,441,305,262.00 | Unchanged | 20 | Low | 17,641.65 |
| Trades | 83,907 | Total | 328 | Change | -63.08 |
Tuesday, January 01 2019 — KSE-30
| State | Suspended | Advances | 207 | Current | 17,753.05 |
|---|---|---|---|---|---|
| Volume | 41,812,730 | Declines | 98 | High | 17,794.17 |
| Value | 2,863,532,280.00 | Unchanged | 18 | Low | 17,156.91 |
| Trades | 62,002 | Total | 323 | Change | 579.33 |
Monday, December 31 2018 — KSE-30
| State | Suspended | Advances | 139 | Current | 17,173.72 |
|---|---|---|---|---|---|
| Volume | 101,335,990 | Declines | 160 | High | 17,353.24 |
| Value | 7,800,888,964.00 | Unchanged | 25 | Low | 17,066.73 |
| Trades | 71,395 | Total | 324 | Change | -100.25 |
Friday, December 28 2018 — KSE-30
| State | Suspended | Advances | 90 | Current | 17,273.97 |
|---|---|---|---|---|---|
| Volume | 61,594,270 | Declines | 209 | High | 17,736.58 |
| Value | 4,625,079,562.00 | Unchanged | 14 | Low | 17,242.92 |
| Trades | 92,295 | Total | 313 | Change | -450.05 |
Friday, December 28 2018 — KSE-30
| State | Suspended | Advances | 90 | Current | 17,273.97 |
|---|---|---|---|---|---|
| Volume | 61,594,270 | Declines | 209 | High | 17,736.58 |
| Value | 4,625,079,562.00 | Unchanged | 14 | Low | 17,242.92 |
| Trades | 54,749 | Total | 313 | Change | -450.05 |
Thursday, December 27 2018 — KSE-30
| State | Suspended | Advances | 97 | Current | 17,724.02 |
|---|---|---|---|---|---|
| Volume | 37,355,430 | Declines | 232 | High | 18,106.21 |
| Value | 2,620,734,659.00 | Unchanged | 22 | Low | 17,629.69 |
| Trades | 75,522 | Total | 351 | Change | -237.43 |
Wednesday, December 26 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 17,961.45 |
|---|---|---|---|---|---|
| Volume | 25,321,980 | Declines | 129 | High | 18,054.04 |
| Value | 2,066,247,379.00 | Unchanged | 27 | Low | 17,929.27 |
| Trades | 65,631 | Total | 322 | Change | -89.13 |
Tuesday, December 25 2018 — KSE-30
| State | Suspended | Advances | 132 | Current | 18,050.58 |
|---|---|---|---|---|---|
| Volume | 21,942,540 | Declines | 161 | High | 18,082.50 |
| Value | 1,523,506,913.00 | Unchanged | 30 | Low | 17,862.63 |
| Trades | 30,022 | Total | 323 | Change | -8.16 |
Monday, December 24 2018 — KSE-30
| State | Suspended | Advances | 132 | Current | 18,050.58 |
|---|---|---|---|---|---|
| Volume | 21,942,540 | Declines | 161 | High | 18,082.50 |
| Value | 1,523,506,913.00 | Unchanged | 30 | Low | 17,862.63 |
| Trades | 48,526 | Total | 323 | Change | -8.16 |
Friday, December 21 2018 — KSE-30
| State | Suspended | Advances | 151 | Current | 18,058.74 |
|---|---|---|---|---|---|
| Volume | 55,792,310 | Declines | 139 | High | 18,237.72 |
| Value | 4,366,411,672.00 | Unchanged | 24 | Low | 17,871.09 |
| Trades | 52,463 | Total | 314 | Change | -26.13 |
Thursday, December 20 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,084.87 |
|---|---|---|---|---|---|
| Volume | 38,531,040 | Declines | 0 | High | 18,176.50 |
| Value | 0.00 | Unchanged | 0 | Low | 17,973.39 |
| Trades | 0 | Total | 0 | Change | 65.89 |
Wednesday, December 19 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,018.98 |
|---|---|---|---|---|---|
| Volume | 33,803,072 | Declines | 0 | High | 18,084.21 |
| Value | 0.00 | Unchanged | 0 | Low | 17,901.91 |
| Trades | 0 | Total | 0 | Change | -44.91 |
Tuesday, December 18 2018 — KSE-30
| State | Suspended | Advances | 111 | Current | 18,063.89 |
|---|---|---|---|---|---|
| Volume | 31,073,850 | Declines | 181 | High | 18,215.75 |
| Value | 2,600,865,414.00 | Unchanged | 30 | Low | 18,011.05 |
| Trades | 51,598 | Total | 322 | Change | -151.86 |
Monday, December 17 2018 — KSE-30
| State | Suspended | Advances | 133 | Current | 18,215.75 |
|---|---|---|---|---|---|
| Volume | 19,211,120 | Declines | 174 | High | 18,405.91 |
| Value | 1,586,646,097.00 | Unchanged | 22 | Low | 18,161.98 |
| Trades | 40,015 | Total | 329 | Change | -190.16 |
Friday, December 14 2018 — KSE-30
| State | Suspended | Advances | 218 | Current | 18,405.91 |
|---|---|---|---|---|---|
| Volume | 37,950,020 | Declines | 80 | High | 18,419.57 |
| Value | 2,912,205,690.00 | Unchanged | 27 | Low | 18,090.05 |
| Trades | 52,240 | Total | 325 | Change | 315.86 |
Friday, December 14 2018 — KSE-30
| State | Suspended | Advances | 218 | Current | 18,405.91 |
|---|---|---|---|---|---|
| Volume | 37,950,020 | Declines | 80 | High | 18,419.57 |
| Value | 2,912,205,690.00 | Unchanged | 27 | Low | 18,090.05 |
| Trades | 69,092 | Total | 325 | Change | 315.86 |
Thursday, December 13 2018 — KSE-30
| State | Suspended | Advances | 108 | Current | 18,090.05 |
|---|---|---|---|---|---|
| Volume | 30,729,410 | Declines | 211 | High | 18,339.72 |
| Value | 2,203,043,457.00 | Unchanged | 25 | Low | 17,967.26 |
| Trades | 63,485 | Total | 344 | Change | -161.00 |
Wednesday, December 12 2018 — KSE-30
| State | Suspended | Advances | 68 | Current | 18,251.05 |
|---|---|---|---|---|---|
| Volume | 64,779,560 | Declines | 263 | High | 18,518.76 |
| Value | 4,798,358,990.00 | Unchanged | 18 | Low | 18,141.90 |
| Trades | 79,782 | Total | 349 | Change | -261.77 |
Tuesday, December 11 2018 — KSE-30
| State | Suspended | Advances | 163 | Current | 18,512.82 |
|---|---|---|---|---|---|
| Volume | 42,785,670 | Declines | 219 | High | 18,800.19 |
| Value | 3,232,315,974.00 | Unchanged | 38 | Low | 18,484.97 |
| Trades | 77,964 | Total | 420 | Change | -287.37 |
Monday, December 10 2018 — KSE-30
| State | Suspended | Advances | 225 | Current | 18,800.19 |
|---|---|---|---|---|---|
| Volume | 45,619,560 | Declines | 93 | High | 18,902.84 |
| Value | 4,065,107,183.00 | Unchanged | 19 | Low | 18,382.42 |
| Trades | 80,873 | Total | 337 | Change | 417.77 |
Friday, December 07 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 18,382.42 |
|---|---|---|---|---|---|
| Volume | 52,508,260 | Declines | 107 | High | 18,445.15 |
| Value | 4,558,067,215.00 | Unchanged | 20 | Low | 17,962.67 |
| Trades | 86,420 | Total | 335 | Change | 99.26 |
Friday, December 07 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 18,382.42 |
|---|---|---|---|---|---|
| Volume | 52,508,260 | Declines | 107 | High | 18,445.15 |
| Value | 4,558,067,215.00 | Unchanged | 20 | Low | 17,962.67 |
| Trades | 64,672 | Total | 335 | Change | 99.26 |
Thursday, December 06 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 18,283.16 |
|---|---|---|---|---|---|
| Volume | 64,827,950 | Declines | 237 | High | 18,910.16 |
| Value | 5,953,883,307.00 | Unchanged | 19 | Low | 18,241.00 |
| Trades | 94,461 | Total | 335 | Change | -528.84 |