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!
Tuesday, January 26 2021 — KSE-30
| State | Suspended | Advances | 176 | Current | 19,259.00 |
|---|---|---|---|---|---|
| Volume | 181,203,122 | Declines | 193 | High | 19,311.28 |
| Value | 12,343,507,828.00 | Unchanged | 11 | Low | 19,165.52 |
| Trades | 185,231 | Total | 380 | Change | 93.48 |
Monday, January 25 2021 — KSE-30
| State | Suspended | Advances | 193 | Current | 19,165.52 |
|---|---|---|---|---|---|
| Volume | 127,207,086 | Declines | 163 | High | 19,210.96 |
| Value | 8,843,463,929.00 | Unchanged | 22 | Low | 19,060.98 |
| Trades | 156,070 | Total | 378 | Change | 104.54 |
Friday, January 22 2021 — KSE-30
| State | Suspended | Advances | 133 | Current | 19,060.98 |
|---|---|---|---|---|---|
| Volume | 73,443,535 | Declines | 215 | High | 19,205.29 |
| Value | 5,841,809,521.00 | Unchanged | 17 | Low | 19,002.76 |
| Trades | 126,287 | Total | 365 | Change | -87.18 |
Thursday, January 21 2021 — KSE-30
| State | Suspended | Advances | 209 | Current | 19,148.16 |
|---|---|---|---|---|---|
| Volume | 85,321,833 | Declines | 160 | High | 19,204.99 |
| Value | 6,325,845,237.00 | Unchanged | 18 | Low | 19,022.12 |
| Trades | 148,029 | Total | 387 | Change | 122.61 |
Wednesday, January 20 2021 — KSE-30
| State | Suspended | Advances | 148 | Current | 19,028.52 |
|---|---|---|---|---|---|
| Volume | 127,030,944 | Declines | 211 | High | 19,152.66 |
| Value | 9,797,719,565.00 | Unchanged | 17 | Low | 18,977.25 |
| Trades | 144,683 | Total | 376 | Change | -124.14 |
Monday, January 18 2021 — KSE-30
| State | Suspended | Advances | 157 | Current | 19,019.75 |
|---|---|---|---|---|---|
| Volume | 125,076,834 | Declines | 215 | High | 19,167.11 |
| Value | 9,650,508,142.00 | Unchanged | 19 | Low | 19,001.01 |
| Trades | 162,933 | Total | 391 | Change | -89.89 |
Friday, January 15 2021 — KSE-30
| State | Suspended | Advances | 157 | Current | 19,109.64 |
|---|---|---|---|---|---|
| Volume | 89,785,090 | Declines | 206 | High | 19,238.86 |
| Value | 6,854,668,523.00 | Unchanged | 17 | Low | 19,086.21 |
| Trades | 154,412 | Total | 380 | Change | -68.04 |
Thursday, January 14 2021 — KSE-30
| State | Suspended | Advances | 177 | Current | 19,177.68 |
|---|---|---|---|---|---|
| Volume | 85,598,041 | Declines | 210 | High | 19,359.05 |
| Value | 6,803,272,726.00 | Unchanged | 15 | Low | 19,122.30 |
| Trades | 176,920 | Total | 402 | Change | -108.47 |
Wednesday, January 13 2021 — KSE-30
| State | Suspended | Advances | 210 | Current | 19,286.15 |
|---|---|---|---|---|---|
| Volume | 145,913,079 | Declines | 174 | High | 19,393.76 |
| Value | 10,060,435,524.00 | Unchanged | 16 | Low | 19,212.13 |
| Trades | 208,179 | Total | 400 | Change | 74.02 |
Tuesday, January 12 2021 — KSE-30
| State | Suspended | Advances | 242 | Current | 19,212.13 |
|---|---|---|---|---|---|
| Volume | 141,694,033 | Declines | 126 | High | 19,261.14 |
| Value | 8,774,865,335.00 | Unchanged | 17 | Low | 19,096.05 |
| Trades | 174,039 | Total | 385 | Change | 116.08 |
Monday, January 11 2021 — KSE-30
| State | Suspended | Advances | 160 | Current | 19,096.05 |
|---|---|---|---|---|---|
| Volume | 114,031,972 | Declines | 201 | High | 19,338.70 |
| Value | 7,601,554,025.00 | Unchanged | 16 | Low | 19,056.35 |
| Trades | 161,057 | Total | 377 | Change | -27.72 |
Friday, January 08 2021 — KSE-30
| State | Suspended | Advances | 198 | Current | 19,123.77 |
|---|---|---|---|---|---|
| Volume | 130,145,016 | Declines | 162 | High | 19,251.16 |
| Value | 8,883,031,495.00 | Unchanged | 23 | Low | 19,008.24 |
| Trades | 167,794 | Total | 383 | Change | 115.53 |
Thursday, January 07 2021 — KSE-30
| State | Suspended | Advances | 152 | Current | 19,008.24 |
|---|---|---|---|---|---|
| Volume | 170,592,314 | Declines | 209 | High | 19,164.32 |
| Value | 11,916,098,152.00 | Unchanged | 16 | Low | 18,921.67 |
| Trades | 195,259 | Total | 377 | Change | 86.57 |
Tuesday, January 05 2021 — KSE-30
| State | Suspended | Advances | 191 | Current | 18,708.70 |
|---|---|---|---|---|---|
| Volume | 158,944,679 | Declines | 175 | High | 18,805.20 |
| Value | 11,527,589,997.00 | Unchanged | 10 | Low | 18,639.92 |
| Trades | 181,230 | Total | 376 | Change | -61.50 |
Monday, January 04 2021 — KSE-30
| State | Suspended | Advances | 148 | Current | 18,770.20 |
|---|---|---|---|---|---|
| Volume | 217,163,729 | Declines | 205 | High | 18,956.25 |
| Value | 16,124,834,874.00 | Unchanged | 18 | Low | 18,584.01 |
| Trades | 192,510 | Total | 371 | Change | 186.19 |
Friday, January 01 2021 — KSE-30
| State | Suspended | Advances | 201 | Current | 18,584.01 |
|---|---|---|---|---|---|
| Volume | 226,525,160 | Declines | 154 | High | 18,752.29 |
| Value | 15,066,727,937.00 | Unchanged | 16 | Low | 18,180.00 |
| Trades | 199,278 | Total | 371 | Change | 404.01 |
Thursday, December 31 2020 — KSE-30
| State | Suspended | Advances | 146 | Current | 18,180.00 |
|---|---|---|---|---|---|
| Volume | 168,381,140 | Declines | 84 | High | 18,241.04 |
| Value | 10,737,178,199.00 | Unchanged | 12 | Low | 18,130.55 |
| Trades | 168,409 | Total | 242 | Change | 40.27 |
Wednesday, December 30 2020 — KSE-30
| State | Suspended | Advances | 275 | Current | 18,139.73 |
|---|---|---|---|---|---|
| Volume | 135,924,537 | Declines | 96 | High | 18,182.50 |
| Value | 8,995,242,613.00 | Unchanged | 17 | Low | 18,001.40 |
| Trades | 159,428 | Total | 388 | Change | 138.33 |
Tuesday, December 29 2020 — KSE-30
| State | Suspended | Advances | 132 | Current | 17,981.18 |
|---|---|---|---|---|---|
| Volume | 173,302,886 | Declines | 227 | High | 18,318.72 |
| Value | 10,948,723,114.00 | Unchanged | 19 | Low | 17,949.28 |
| Trades | 168,503 | Total | 378 | Change | -232.15 |
Monday, December 28 2020 — KSE-30
| State | Suspended | Advances | 207 | Current | 18,213.33 |
|---|---|---|---|---|---|
| Volume | 120,431,119 | Declines | 152 | High | 18,252.76 |
| Value | 7,753,061,191.00 | Unchanged | 19 | Low | 18,097.72 |
| Trades | 149,691 | Total | 378 | Change | 115.61 |
Thursday, December 24 2020 — KSE-30
| State | Suspended | Advances | 203 | Current | 18,097.72 |
|---|---|---|---|---|---|
| Volume | 214,730,685 | Declines | 146 | High | 19,209.39 |
| Value | 12,867,184,507.00 | Unchanged | 20 | Low | 17,939.18 |
| Trades | 184,459 | Total | 369 | Change | 158.54 |
Wednesday, December 23 2020 — KSE-30
| State | Suspended | Advances | 214 | Current | 17,939.18 |
|---|---|---|---|---|---|
| Volume | 103,695,791 | Declines | 133 | High | 18,001.32 |
| Value | 6,961,739,106.00 | Unchanged | 20 | Low | 17,830.97 |
| Trades | 151,266 | Total | 367 | Change | 82.08 |
Tuesday, December 22 2020 — KSE-30
| State | Suspended | Advances | 104 | Current | 17,857.10 |
|---|---|---|---|---|---|
| Volume | 113,740,762 | Declines | 259 | High | 18,109.58 |
| Value | 7,898,004,714.00 | Unchanged | 18 | Low | 17,808.56 |
| Trades | 184,958 | Total | 381 | Change | -166.10 |
Friday, December 18 2020 — KSE-30
| State | Suspended | Advances | 185 | Current | 18,246.21 |
|---|---|---|---|---|---|
| Volume | 131,905,521 | Declines | 189 | High | 18,366.81 |
| Value | 9,050,960,670.00 | Unchanged | 18 | Low | 18,208.25 |
| Trades | 171,331 | Total | 392 | Change | -25.43 |
Thursday, December 17 2020 — KSE-30
| State | Suspended | Advances | 278 | Current | 18,271.64 |
|---|---|---|---|---|---|
| Volume | 149,554,934 | Declines | 95 | High | 18,291.65 |
| Value | 9,540,879,644.00 | Unchanged | 20 | Low | 18,101.62 |
| Trades | 159,830 | Total | 393 | Change | 170.02 |
Wednesday, December 16 2020 — KSE-30
| State | Suspended | Advances | 156 | Current | 18,101.62 |
|---|---|---|---|---|---|
| Volume | 135,518,245 | Declines | 210 | High | 18,194.19 |
| Value | 8,419,220,978.00 | Unchanged | 21 | Low | 17,994.87 |
| Trades | 161,371 | Total | 387 | Change | 60.92 |
Tuesday, December 15 2020 — KSE-30
| State | Suspended | Advances | 183 | Current | 18,040.70 |
|---|---|---|---|---|---|
| Volume | 196,210,582 | Declines | 182 | High | 18,253.40 |
| Value | 10,747,297,554.00 | Unchanged | 19 | Low | 17,989.04 |
| Trades | 224,095 | Total | 384 | Change | -47.97 |
Monday, December 14 2020 — KSE-30
| State | Suspended | Advances | 281 | Current | 18,088.67 |
|---|---|---|---|---|---|
| Volume | 190,653,175 | Declines | 88 | High | 18,116.24 |
| Value | 10,733,579,495.00 | Unchanged | 18 | Low | 17,730.15 |
| Trades | 188,254 | Total | 387 | Change | 358.52 |
Friday, December 11 2020 — KSE-30
| State | Suspended | Advances | 209 | Current | 17,730.15 |
|---|---|---|---|---|---|
| Volume | 173,502,584 | Declines | 157 | High | 17,795.91 |
| Value | 11,565,176,346.00 | Unchanged | 20 | Low | 17,652.94 |
| Trades | 158,138 | Total | 386 | Change | 58.32 |
Thursday, December 10 2020 — KSE-30
| State | Suspended | Advances | 175 | Current | 17,671.83 |
|---|---|---|---|---|---|
| Volume | 148,059,107 | Declines | 188 | High | 17,742.24 |
| Value | 9,287,537,325.00 | Unchanged | 18 | Low | 17,586.14 |
| Trades | 133,244 | Total | 381 | Change | -19.43 |
Wednesday, December 09 2020 — KSE-30
| State | Suspended | Advances | 187 | Current | 17,691.26 |
|---|---|---|---|---|---|
| Volume | 152,890,083 | Declines | 156 | High | 17,748.60 |
| Value | 8,705,203,438.00 | Unchanged | 24 | Low | 17,608.99 |
| Trades | 147,681 | Total | 367 | Change | 57.95 |
Tuesday, December 08 2020 — KSE-30
| State | Suspended | Advances | 137 | Current | 17,633.31 |
|---|---|---|---|---|---|
| Volume | 147,088,315 | Declines | 201 | High | 17,686.58 |
| Value | 7,866,530,040.00 | Unchanged | 22 | Low | 17,542.68 |
| Trades | 147,258 | Total | 360 | Change | 7.43 |
Monday, December 07 2020 — KSE-30
| State | Suspended | Advances | 139 | Current | 17,625.88 |
|---|---|---|---|---|---|
| Volume | 144,745,252 | Declines | 205 | High | 17,728.34 |
| Value | 7,934,675,164.00 | Unchanged | 25 | Low | 17,592.50 |
| Trades | 138,078 | Total | 369 | Change | -56.62 |
Friday, December 04 2020 — KSE-30
| State | Suspended | Advances | 212 | Current | 17,682.50 |
|---|---|---|---|---|---|
| Volume | 151,964,505 | Declines | 148 | High | 17,750.24 |
| Value | 9,065,211,796.00 | Unchanged | 22 | Low | 17,618.24 |
| Trades | 132,935 | Total | 382 | Change | 17.86 |
Thursday, December 03 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,664.64 |
|---|---|---|---|---|---|
| Volume | 168,840,672 | Declines | 0 | High | 17,818.39 |
| Value | 0.00 | Unchanged | 0 | Low | 17,641.89 |
| Trades | 0 | Total | 0 | Change | -3.68 |
Wednesday, December 02 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,668.32 |
|---|---|---|---|---|---|
| Volume | 195,057,168 | Declines | 0 | High | 17,698.08 |
| Value | 0.00 | Unchanged | 0 | Low | 17,515.09 |
| Trades | 0 | Total | 0 | Change | 134.83 |
Tuesday, December 01 2020 — KSE-30
| State | Suspended | Advances | 242 | Current | 17,533.49 |
|---|---|---|---|---|---|
| Volume | 209,675,385 | Declines | 91 | High | 17,577.94 |
| Value | 11,120,571,835.00 | Unchanged | 29 | Low | 17,281.51 |
| Trades | 150,135 | Total | 362 | Change | 251.98 |
Monday, November 30 2020 — KSE-30
| State | Suspended | Advances | 200 | Current | 17,281.51 |
|---|---|---|---|---|---|
| Volume | 122,440,119 | Declines | 128 | High | 17,313.68 |
| Value | 7,720,890,984.00 | Unchanged | 16 | Low | 17,078.61 |
| Trades | 122,195 | Total | 344 | Change | 121.69 |
Friday, November 27 2020 — KSE-30
| State | Suspended | Advances | 184 | Current | 17,159.82 |
|---|---|---|---|---|---|
| Volume | 178,654,211 | Declines | 161 | High | 17,297.52 |
| Value | 8,089,966,270.00 | Unchanged | 19 | Low | 17,294.79 |
| Trades | 127,373 | Total | 364 | Change | -134.97 |
Thursday, November 26 2020 — KSE-30
| State | Suspended | Advances | 265 | Current | 17,294.79 |
|---|---|---|---|---|---|
| Volume | 187,687,623 | Declines | 81 | High | 17,343.67 |
| Value | 10,126,026,235.00 | Unchanged | 29 | Low | 17,016.38 |
| Trades | 141,561 | Total | 375 | Change | 278.41 |
Wednesday, November 25 2020 — KSE-30
| State | Suspended | Advances | 202 | Current | 17,016.38 |
|---|---|---|---|---|---|
| Volume | 104,894,971 | Declines | 133 | High | 17,039.83 |
| Value | 6,097,303,261.00 | Unchanged | 17 | Low | 16,751.65 |
| Trades | 95,641 | Total | 352 | Change | 264.73 |
Tuesday, November 24 2020 — KSE-30
| State | Suspended | Advances | 189 | Current | 16,751.65 |
|---|---|---|---|---|---|
| Volume | 79,836,969 | Declines | 131 | High | 16,826.37 |
| Value | 3,968,673,575.00 | Unchanged | 29 | Low | 16,639.64 |
| Trades | 80,392 | Total | 349 | Change | 58.20 |
Monday, November 23 2020 — KSE-30
| State | Suspended | Advances | 67 | Current | 16,693.45 |
|---|---|---|---|---|---|
| Volume | 86,839,581 | Declines | 267 | High | 16,903.30 |
| Value | 4,655,734,740.00 | Unchanged | 22 | Low | 16,544.56 |
| Trades | 90,569 | Total | 356 | Change | -209.85 |
Friday, November 20 2020 — KSE-30
| State | Suspended | Advances | 100 | Current | 16,903.30 |
|---|---|---|---|---|---|
| Volume | 96,602,970 | Declines | 237 | High | 17,089.31 |
| Value | 4,722,755,281.00 | Unchanged | 19 | Low | 16,873.96 |
| Trades | 74,832 | Total | 356 | Change | -153.34 |
Thursday, November 19 2020 — KSE-30
| State | Suspended | Advances | 151 | Current | 17,056.64 |
|---|---|---|---|---|---|
| Volume | 79,215,398 | Declines | 177 | High | 17,155.08 |
| Value | 4,340,834,201.00 | Unchanged | 21 | Low | 16,998.63 |
| Trades | 74,935 | Total | 349 | Change | 0.15 |
Wednesday, November 18 2020 — KSE-30
| State | Suspended | Advances | 127 | Current | 17,056.49 |
|---|---|---|---|---|---|
| Volume | 53,661,645 | Declines | 200 | High | 17,122.16 |
| Value | 3,127,175,471.00 | Unchanged | 25 | Low | 16,979.35 |
| Trades | 69,672 | Total | 352 | Change | -57.79 |
Tuesday, November 17 2020 — KSE-30
| State | Suspended | Advances | 188 | Current | 17,114.28 |
|---|---|---|---|---|---|
| Volume | 54,362,993 | Declines | 149 | High | 17,261.08 |
| Value | 3,453,155,828.00 | Unchanged | 18 | Low | 17,006.70 |
| Trades | 70,946 | Total | 355 | Change | 107.58 |
Friday, November 13 2020 — KSE-30
| State | Suspended | Advances | 178 | Current | 17,026.65 |
|---|---|---|---|---|---|
| Volume | 81,434,121 | Declines | 158 | High | 17,116.30 |
| Value | 4,073,465,240.00 | Unchanged | 24 | Low | 16,914.18 |
| Trades | 89,665 | Total | 360 | Change | -34.68 |
Thursday, November 12 2020 — KSE-30
| State | Suspended | Advances | 86 | Current | 17,061.33 |
|---|---|---|---|---|---|
| Volume | 119,134,237 | Declines | 263 | High | 17,367.33 |
| Value | 6,425,408,939.00 | Unchanged | 12 | Low | 17,027.17 |
| Trades | 113,567 | Total | 361 | Change | -306.00 |
Wednesday, November 11 2020 — KSE-30
| State | Suspended | Advances | 125 | Current | 17,367.33 |
|---|---|---|---|---|---|
| Volume | 88,892,660 | Declines | 226 | High | 17,401.77 |
| Value | 5,314,945,752.00 | Unchanged | 22 | Low | 17,225.15 |
| Trades | 85,116 | Total | 373 | Change | 59.18 |
Monday, November 09 2020 — KSE-30
| State | Suspended | Advances | 138 | Current | 17,098.24 |
|---|---|---|---|---|---|
| Volume | 107,303,956 | Declines | 191 | High | 17,164.91 |
| Value | 5,412,303,446.00 | Unchanged | 24 | Low | 16,990.74 |
| Trades | 95,555 | Total | 353 | Change | 16.45 |
Friday, November 06 2020 — KSE-30
| State | Suspended | Advances | 125 | Current | 17,081.79 |
|---|---|---|---|---|---|
| Volume | 141,821,048 | Declines | 207 | High | 17,277.79 |
| Value | 6,158,385,098.00 | Unchanged | 21 | Low | 17,055.64 |
| Trades | 115,896 | Total | 353 | Change | -161.46 |
Thursday, November 05 2020 — KSE-30
| State | Suspended | Advances | 252 | Current | 17,243.25 |
|---|---|---|---|---|---|
| Volume | 113,402,263 | Declines | 91 | High | 17,247.40 |
| Value | 5,547,856,854.00 | Unchanged | 22 | Low | 16,865.98 |
| Trades | 121,719 | Total | 365 | Change | 377.27 |
Wednesday, November 04 2020 — KSE-30
| State | Suspended | Advances | 143 | Current | 16,865.98 |
|---|---|---|---|---|---|
| Volume | 151,925,839 | Declines | 209 | High | 17,210.46 |
| Value | 6,750,907,967.00 | Unchanged | 13 | Low | 16,840.97 |
| Trades | 140,704 | Total | 365 | Change | -128.04 |
Tuesday, November 03 2020 — KSE-30
| State | Suspended | Advances | 298 | Current | 16,994.02 |
|---|---|---|---|---|---|
| Volume | 154,472,329 | Declines | 56 | High | 17,008.40 |
| Value | 7,729,362,231.00 | Unchanged | 10 | Low | 16,403.45 |
| Trades | 128,364 | Total | 364 | Change | 590.57 |
Monday, November 02 2020 — KSE-30
| State | Suspended | Advances | 82 | Current | 16,403.45 |
|---|---|---|---|---|---|
| Volume | 141,852,682 | Declines | 261 | High | 16,750.37 |
| Value | 7,518,928,059.00 | Unchanged | 16 | Low | 16,276.22 |
| Trades | 111,251 | Total | 359 | Change | -346.92 |
Thursday, October 29 2020 — KSE-30
| State | Suspended | Advances | 50 | Current | 16,750.37 |
|---|---|---|---|---|---|
| Volume | 262,194,637 | Declines | 315 | High | 17,297.09 |
| Value | 12,903,565,623.00 | Unchanged | 7 | Low | 16,474.03 |
| Trades | 175,930 | Total | 372 | Change | -546.72 |
Wednesday, October 28 2020 — KSE-30
| State | Suspended | Advances | 143 | Current | 17,297.09 |
|---|---|---|---|---|---|
| Volume | 173,079,921 | Declines | 212 | High | 17,507.05 |
| Value | 8,386,420,236.00 | Unchanged | 19 | Low | 17,257.38 |
| Trades | 138,314 | Total | 374 | Change | -80.48 |
Tuesday, October 27 2020 — KSE-30
| State | Suspended | Advances | 95 | Current | 17,377.57 |
|---|---|---|---|---|---|
| Volume | 214,602,234 | Declines | 252 | High | 17,626.14 |
| Value | 10,587,006,166.00 | Unchanged | 13 | Low | 17,354.07 |
| Trades | 160,629 | Total | 360 | Change | -217.06 |
Monday, October 26 2020 — KSE-30
| State | Suspended | Advances | 258 | Current | 17,594.63 |
|---|---|---|---|---|---|
| Volume | 211,831,993 | Declines | 103 | High | 17,616.51 |
| Value | 11,904,596,894.00 | Unchanged | 21 | Low | 17,381.28 |
| Trades | 160,785 | Total | 382 | Change | 213.35 |