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, August 07 2020 — KSE-30
| State | Suspended | Advances | 171 | Current | 17,297.04 |
|---|---|---|---|---|---|
| Volume | 728,768,095 | Declines | 168 | High | 17,540.17 |
| Value | 23,005,132,579.00 | Unchanged | 17 | Low | 17,265.18 |
| Trades | 185,126 | Total | 356 | Change | -127.52 |
Thursday, August 06 2020 — KSE-30
| State | Suspended | Advances | 200 | Current | 17,424.56 |
|---|---|---|---|---|---|
| Volume | 183,061,241 | Declines | 162 | High | 17,542.14 |
| Value | 13,318,652,134.00 | Unchanged | 15 | Low | 17,289.32 |
| Trades | 195,491 | Total | 377 | Change | 126.85 |
Wednesday, August 05 2020 — KSE-30
| State | Suspended | Advances | 211 | Current | 17,297.71 |
|---|---|---|---|---|---|
| Volume | 186,114,601 | Declines | 137 | High | 17,333.07 |
| Value | 13,946,250,787.00 | Unchanged | 19 | Low | 17,073.14 |
| Trades | 164,171 | Total | 367 | Change | 140.18 |
Tuesday, August 04 2020 — KSE-30
| State | Suspended | Advances | 113 | Current | 17,157.53 |
|---|---|---|---|---|---|
| Volume | 222,636,224 | Declines | 249 | High | 17,537.95 |
| Value | 16,152,454,775.00 | Unchanged | 21 | Low | 17,135.15 |
| Trades | 200,913 | Total | 383 | Change | -162.93 |
Monday, August 03 2020 — KSE-30
| State | Suspended | Advances | 244 | Current | 17,320.46 |
|---|---|---|---|---|---|
| Volume | 539,315,249 | Declines | 112 | High | 17,362.40 |
| Value | 25,820,568,728.00 | Unchanged | 16 | Low | 17,070.02 |
| Trades | 186,354 | Total | 372 | Change | 250.44 |
Thursday, July 30 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,070.02 |
|---|---|---|---|---|---|
| Volume | 143,982,912 | Declines | 0 | High | 17,095.11 |
| Value | 0.00 | Unchanged | 0 | Low | 16,865.07 |
| Trades | 0 | Total | 0 | Change | 172.32 |
Wednesday, July 29 2020 — KSE-30
| State | Suspended | Advances | 175 | Current | 16,897.70 |
|---|---|---|---|---|---|
| Volume | 185,614,371 | Declines | 163 | High | 17,027.35 |
| Value | 12,640,725,445.00 | Unchanged | 29 | Low | 16,821.71 |
| Trades | 169,108 | Total | 367 | Change | 75.99 |
Tuesday, July 28 2020 — KSE-30
| State | Suspended | Advances | 218 | Current | 16,821.71 |
|---|---|---|---|---|---|
| Volume | 145,859,066 | Declines | 120 | High | 16,876.21 |
| Value | 9,045,710,060.00 | Unchanged | 19 | Low | 16,634.28 |
| Trades | 141,190 | Total | 357 | Change | 187.43 |
Monday, July 27 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,634.28 |
|---|---|---|---|---|---|
| Volume | 121,581,441 | Declines | 0 | High | 16,680.94 |
| Value | 7,453,052,075.00 | Unchanged | 0 | Low | 16,315.36 |
| Trades | 120,655 | Total | 0 | Change | 318.92 |
Friday, July 24 2020 — KSE-30
| State | Suspended | Advances | 144 | Current | 16,315.36 |
|---|---|---|---|---|---|
| Volume | 87,082,421 | Declines | 182 | High | 16,460.60 |
| Value | 5,831,165,287.00 | Unchanged | 16 | Low | 16,117.06 |
| Trades | 105,337 | Total | 342 | Change | 27.92 |
Thursday, July 23 2020 — KSE-30
| State | Suspended | Advances | 125 | Current | 16,287.44 |
|---|---|---|---|---|---|
| Volume | 91,448,995 | Declines | 226 | High | 16,540.95 |
| Value | 6,282,773,187.00 | Unchanged | 24 | Low | 16,266.88 |
| Trades | 144,040 | Total | 375 | Change | -120.26 |
Wednesday, July 22 2020 — KSE-30
| State | Suspended | Advances | 171 | Current | 16,407.70 |
|---|---|---|---|---|---|
| Volume | 142,560,465 | Declines | 183 | High | 16,477.58 |
| Value | 10,403,494,674.00 | Unchanged | 25 | Low | 16,265.38 |
| Trades | 158,563 | Total | 379 | Change | 39.46 |
Tuesday, July 21 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,368.24 |
|---|---|---|---|---|---|
| Volume | 173,138,480 | Declines | 0 | High | 16,469.37 |
| Value | 0.00 | Unchanged | 0 | Low | 16,190.18 |
| Trades | 0 | Total | 0 | Change | 79.02 |
Monday, July 20 2020 — KSE-30
| State | Suspended | Advances | 233 | Current | 16,289.22 |
|---|---|---|---|---|---|
| Volume | 183,690,865 | Declines | 122 | High | 16,347.33 |
| Value | 10,630,787,137.00 | Unchanged | 24 | Low | 16,147.83 |
| Trades | 182,741 | Total | 379 | Change | 141.39 |
Friday, July 17 2020 — KSE-30
| State | Suspended | Advances | 239 | Current | 16,147.83 |
|---|---|---|---|---|---|
| Volume | 136,439,424 | Declines | 104 | High | 16,174.52 |
| Value | 7,646,142,168.00 | Unchanged | 17 | Low | 16,056.52 |
| Trades | 155,506 | Total | 360 | Change | 91.31 |
Thursday, July 16 2020 — KSE-30
| State | Suspended | Advances | 203 | Current | 16,056.52 |
|---|---|---|---|---|---|
| Volume | 150,459,635 | Declines | 140 | High | 16,070.57 |
| Value | 9,359,116,545.00 | Unchanged | 12 | Low | 15,893.45 |
| Trades | 143,783 | Total | 355 | Change | 163.07 |
Wednesday, July 15 2020 — KSE-30
| State | Suspended | Advances | 137 | Current | 15,893.45 |
|---|---|---|---|---|---|
| Volume | 144,198,664 | Declines | 195 | High | 15,999.01 |
| Value | 8,857,898,105.00 | Unchanged | 24 | Low | 15,873.71 |
| Trades | 124,215 | Total | 356 | Change | -34.37 |
Tuesday, July 14 2020 — KSE-30
| State | Suspended | Advances | 195 | Current | 15,927.82 |
|---|---|---|---|---|---|
| Volume | 172,414,462 | Declines | 163 | High | 16,027.77 |
| Value | 11,018,896,518.00 | Unchanged | 22 | Low | 15,842.08 |
| Trades | 163,389 | Total | 380 | Change | 26.77 |
Monday, July 13 2020 — KSE-30
| State | Suspended | Advances | 211 | Current | 15,901.05 |
|---|---|---|---|---|---|
| Volume | 468,906,802 | Declines | 145 | High | 15,947.77 |
| Value | 18,555,397,820.00 | Unchanged | 17 | Low | 15,693.71 |
| Trades | 159,190 | Total | 373 | Change | 207.34 |
Friday, July 10 2020 — KSE-30
| State | Suspended | Advances | 146 | Current | 15,693.71 |
|---|---|---|---|---|---|
| Volume | 292,709,075 | Declines | 166 | High | 15,735.53 |
| Value | 9,582,567,301.00 | Unchanged | 18 | Low | 15,599.39 |
| Trades | 97,922 | Total | 330 | Change | 17.94 |
Thursday, July 09 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 15,675.77 |
|---|---|---|---|---|---|
| Volume | 184,522,288 | Declines | 0 | High | 15,703.28 |
| Value | 0.00 | Unchanged | 0 | Low | 15,432.74 |
| Trades | 0 | Total | 0 | Change | 243.03 |
Wednesday, July 08 2020 — KSE-30
| State | Suspended | Advances | 209 | Current | 15,432.74 |
|---|---|---|---|---|---|
| Volume | 140,391,703 | Declines | 119 | High | 15,444.18 |
| Value | 7,954,551,584.00 | Unchanged | 24 | Low | 15,281.29 |
| Trades | 123,709 | Total | 352 | Change | 151.45 |
Tuesday, July 07 2020 — KSE-30
| State | Suspended | Advances | 187 | Current | 15,281.29 |
|---|---|---|---|---|---|
| Volume | 136,169,070 | Declines | 147 | High | 15,384.24 |
| Value | 6,349,525,642.00 | Unchanged | 27 | Low | 15,246.96 |
| Trades | 127,034 | Total | 361 | Change | 34.33 |
Monday, July 06 2020 — KSE-30
| State | Suspended | Advances | 224 | Current | 15,246.96 |
|---|---|---|---|---|---|
| Volume | 164,488,341 | Declines | 95 | High | 15,281.53 |
| Value | 6,810,775,048.00 | Unchanged | 29 | Low | 15,156.05 |
| Trades | 116,168 | Total | 348 | Change | 44.14 |
Friday, July 03 2020 — KSE-30
| State | Suspended | Advances | 138 | Current | 15,202.82 |
|---|---|---|---|---|---|
| Volume | 175,761,298 | Declines | 162 | High | 15,229.51 |
| Value | 6,742,614,643.00 | Unchanged | 19 | Low | 15,123.79 |
| Trades | 67,947 | Total | 319 | Change | 44.96 |
Thursday, July 02 2020 — KSE-30
| State | Suspended | Advances | 194 | Current | 15,157.86 |
|---|---|---|---|---|---|
| Volume | 383,084,088 | Declines | 140 | High | 15,259.22 |
| Value | 12,506,598,353.00 | Unchanged | 25 | Low | 15,113.57 |
| Trades | 122,474 | Total | 359 | Change | 36.11 |
Wednesday, July 01 2020 — KSE-30
| State | Suspended | Advances | 215 | Current | 15,121.75 |
|---|---|---|---|---|---|
| Volume | 315,039,420 | Declines | 113 | High | 15,150.75 |
| Value | 10,671,732,569.00 | Unchanged | 21 | Low | 14,844.74 |
| Trades | 109,488 | Total | 349 | Change | 259.50 |
Tuesday, June 30 2020 — KSE-30
| State | Suspended | Advances | 149 | Current | 14,862.25 |
|---|---|---|---|---|---|
| Volume | 66,108,648 | Declines | 170 | High | 14,865.31 |
| Value | 4,416,365,527.00 | Unchanged | 19 | Low | 14,741.74 |
| Trades | 85,233 | Total | 338 | Change | 109.64 |
Monday, June 29 2020 — KSE-30
| State | Suspended | Advances | 171 | Current | 14,752.61 |
|---|---|---|---|---|---|
| Volume | 156,920,750 | Declines | 136 | High | 14,779.23 |
| Value | 5,626,519,054.00 | Unchanged | 22 | Low | 14,565.43 |
| Trades | 70,038 | Total | 329 | Change | 72.46 |
Friday, June 26 2020 — KSE-30
| State | Suspended | Advances | 153 | Current | 14,680.15 |
|---|---|---|---|---|---|
| Volume | 71,076,115 | Declines | 145 | High | 14,707.45 |
| Value | 4,150,570,849.00 | Unchanged | 22 | Low | 14,556.71 |
| Trades | 71,535 | Total | 320 | Change | 123.44 |
Thursday, June 25 2020 — KSE-30
| State | Suspended | Advances | 96 | Current | 14,556.71 |
|---|---|---|---|---|---|
| Volume | 49,721,827 | Declines | 211 | High | 14,718.84 |
| Value | 2,668,448,603.00 | Unchanged | 28 | Low | 14,545.37 |
| Trades | 72,426 | Total | 335 | Change | -162.13 |
Wednesday, June 24 2020 — KSE-30
| State | Suspended | Advances | 110 | Current | 14,718.84 |
|---|---|---|---|---|---|
| Volume | 51,653,536 | Declines | 229 | High | 14,823.22 |
| Value | 2,983,629,332.00 | Unchanged | 28 | Low | 14,697.74 |
| Trades | 82,700 | Total | 367 | Change | -58.84 |
Tuesday, June 23 2020 — KSE-30
| State | Suspended | Advances | 211 | Current | 14,777.68 |
|---|---|---|---|---|---|
| Volume | 48,562,570 | Declines | 104 | High | 14,791.64 |
| Value | 2,725,773,359.00 | Unchanged | 34 | Low | 14,617.26 |
| Trades | 77,814 | Total | 349 | Change | 160.42 |
Monday, June 22 2020 — KSE-30
| State | Suspended | Advances | 134 | Current | 14,617.26 |
|---|---|---|---|---|---|
| Volume | 50,352,736 | Declines | 180 | High | 14,636.30 |
| Value | 3,461,381,458.00 | Unchanged | 19 | Low | 14,296.18 |
| Trades | 81,805 | Total | 333 | Change | 177.80 |
Friday, June 19 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,439.46 |
|---|---|---|---|---|---|
| Volume | 28,998,230 | Declines | 0 | High | 14,562.81 |
| Value | 0.00 | Unchanged | 0 | Low | 14,393.51 |
| Trades | 0 | Total | 0 | Change | -21.85 |
Thursday, June 18 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,461.31 |
|---|---|---|---|---|---|
| Volume | 40,491,576 | Declines | 0 | High | 14,669.60 |
| Value | 0.00 | Unchanged | 0 | Low | 14,428.75 |
| Trades | 0 | Total | 0 | Change | -171.48 |
Wednesday, June 17 2020 — KSE-30
| State | Suspended | Advances | 137 | Current | 14,632.79 |
|---|---|---|---|---|---|
| Volume | 52,912,186 | Declines | 199 | High | 14,931.90 |
| Value | 4,206,411,596.00 | Unchanged | 25 | Low | 14,608.78 |
| Trades | 125,988 | Total | 361 | Change | -113.94 |
Tuesday, June 16 2020 — KSE-30
| State | Suspended | Advances | 233 | Current | 14,746.73 |
|---|---|---|---|---|---|
| Volume | 45,175,191 | Declines | 94 | High | 14,804.73 |
| Value | 3,174,919,351.00 | Unchanged | 29 | Low | 14,659.27 |
| Trades | 93,414 | Total | 356 | Change | 83.12 |
Monday, June 15 2020 — KSE-30
| State | Suspended | Advances | 81 | Current | 14,663.61 |
|---|---|---|---|---|---|
| Volume | 65,319,315 | Declines | 232 | High | 15,038.83 |
| Value | 3,864,916,170.00 | Unchanged | 22 | Low | 14,650.31 |
| Trades | 107,643 | Total | 335 | Change | -375.22 |
Friday, June 12 2020 — KSE-30
| State | Suspended | Advances | 82 | Current | 15,038.83 |
|---|---|---|---|---|---|
| Volume | 51,651,352 | Declines | 206 | High | 15,330.27 |
| Value | 3,081,778,469.00 | Unchanged | 27 | Low | 14,950.36 |
| Trades | 76,816 | Total | 315 | Change | -291.44 |
Thursday, June 11 2020 — KSE-30
| State | Suspended | Advances | 194 | Current | 15,330.27 |
|---|---|---|---|---|---|
| Volume | 81,184,663 | Declines | 127 | High | 15,389.49 |
| Value | 4,652,384,198.00 | Unchanged | 31 | Low | 15,254.61 |
| Trades | 102,017 | Total | 352 | Change | 18.46 |
Tuesday, June 09 2020 — KSE-30
| State | Suspended | Advances | 169 | Current | 15,188.41 |
|---|---|---|---|---|---|
| Volume | 92,714,183 | Declines | 144 | High | 15,210.30 |
| Value | 4,817,401,516.00 | Unchanged | 25 | Low | 15,109.42 |
| Trades | 96,754 | Total | 338 | Change | 17.75 |
Monday, June 08 2020 — KSE-30
| State | Suspended | Advances | 204 | Current | 15,170.66 |
|---|---|---|---|---|---|
| Volume | 74,432,331 | Declines | 107 | High | 15,179.59 |
| Value | 4,134,861,804.00 | Unchanged | 17 | Low | 14,972.95 |
| Trades | 93,056 | Total | 328 | Change | 169.77 |
Friday, June 05 2020 — KSE-30
| State | Suspended | Advances | 166 | Current | 15,000.89 |
|---|---|---|---|---|---|
| Volume | 29,121,681 | Declines | 102 | High | 15,013.58 |
| Value | 2,107,264,425.00 | Unchanged | 24 | Low | 14,888.00 |
| Trades | 48,040 | Total | 292 | Change | 85.48 |
Thursday, June 04 2020 — KSE-30
| State | Suspended | Advances | 95 | Current | 14,915.41 |
|---|---|---|---|---|---|
| Volume | 53,134,078 | Declines | 200 | High | 15,073.04 |
| Value | 3,028,090,852.00 | Unchanged | 27 | Low | 14,903.64 |
| Trades | 70,067 | Total | 322 | Change | -157.63 |
Wednesday, June 03 2020 — KSE-30
| State | Suspended | Advances | 131 | Current | 15,073.04 |
|---|---|---|---|---|---|
| Volume | 63,522,859 | Declines | 183 | High | 15,218.13 |
| Value | 4,565,295,544.00 | Unchanged | 23 | Low | 15,047.28 |
| Trades | 73,152 | Total | 337 | Change | 1.56 |
Tuesday, June 02 2020 — KSE-30
| State | Suspended | Advances | 153 | Current | 15,071.48 |
|---|---|---|---|---|---|
| Volume | 92,826,253 | Declines | 154 | High | 15,144.04 |
| Value | 5,571,579,551.00 | Unchanged | 27 | Low | 14,853.59 |
| Trades | 91,427 | Total | 334 | Change | 215.83 |
Monday, June 01 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,855.65 |
|---|---|---|---|---|---|
| Volume | 76,391,016 | Declines | 0 | High | 14,875.86 |
| Value | 0.00 | Unchanged | 0 | Low | 14,687.55 |
| Trades | 0 | Total | 0 | Change | 112.54 |
Friday, May 29 2020 — KSE-30
| State | Suspended | Advances | 174 | Current | 14,743.11 |
|---|---|---|---|---|---|
| Volume | 87,719,400 | Declines | 125 | High | 14,807.39 |
| Value | 6,799,005,929.00 | Unchanged | 18 | Low | 14,648.61 |
| Trades | 87,530 | Total | 317 | Change | 94.50 |
Thursday, May 28 2020 — KSE-30
| State | Suspended | Advances | 136 | Current | 14,648.61 |
|---|---|---|---|---|---|
| Volume | 75,957,661 | Declines | 145 | High | 14,747.60 |
| Value | 4,299,515,019.00 | Unchanged | 25 | Low | 14,610.43 |
| Trades | 85,495 | Total | 306 | Change | -98.99 |
Thursday, May 21 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,747.60 |
|---|---|---|---|---|---|
| Volume | 51,757,520 | Declines | 0 | High | 14,849.25 |
| Value | 0.00 | Unchanged | 0 | Low | 14,725.42 |
| Trades | 0 | Total | 0 | Change | -47.72 |
Wednesday, May 20 2020 — KSE-30
| State | Suspended | Advances | 116 | Current | 14,795.32 |
|---|---|---|---|---|---|
| Volume | 48,537,608 | Declines | 200 | High | 14,948.32 |
| Value | 3,291,360,907.00 | Unchanged | 14 | Low | 14,734.18 |
| Trades | 78,338 | Total | 330 | Change | -127.71 |
Tuesday, May 19 2020 — KSE-30
| State | Suspended | Advances | 167 | Current | 14,923.03 |
|---|---|---|---|---|---|
| Volume | 90,877,160 | Declines | 144 | High | 15,054.61 |
| Value | 6,132,597,574.00 | Unchanged | 29 | Low | 14,799.86 |
| Trades | 108,432 | Total | 340 | Change | 123.17 |
Monday, May 18 2020 — KSE-30
| State | Suspended | Advances | 144 | Current | 14,799.86 |
|---|---|---|---|---|---|
| Volume | 77,583,031 | Declines | 157 | High | 15,110.94 |
| Value | 3,964,603,608.00 | Unchanged | 18 | Low | 14,780.24 |
| Trades | 90,258 | Total | 319 | Change | -103.80 |
Friday, May 15 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,903.66 |
|---|---|---|---|---|---|
| Volume | 54,827,068 | Declines | 0 | High | 14,929.30 |
| Value | 0.00 | Unchanged | 0 | Low | 14,818.58 |
| Trades | 0 | Total | 0 | Change | 85.08 |
Thursday, May 14 2020 — KSE-30
| State | Suspended | Advances | 176 | Current | 14,818.58 |
|---|---|---|---|---|---|
| Volume | 67,076,270 | Declines | 135 | High | 14,955.39 |
| Value | 3,319,839,064.00 | Unchanged | 19 | Low | 14,778.62 |
| Trades | 85,011 | Total | 330 | Change | 21.85 |
Wednesday, May 13 2020 — KSE-30
| State | Suspended | Advances | 151 | Current | 14,796.73 |
|---|---|---|---|---|---|
| Volume | 94,884,747 | Declines | 161 | High | 14,850.12 |
| Value | 5,272,834,960.00 | Unchanged | 21 | Low | 14,744.46 |
| Trades | 86,760 | Total | 333 | Change | 3.80 |
Tuesday, May 12 2020 — KSE-30
| State | Suspended | Advances | 200 | Current | 14,792.93 |
|---|---|---|---|---|---|
| Volume | 88,822,804 | Declines | 117 | High | 14,816.37 |
| Value | 4,599,930,741.00 | Unchanged | 18 | Low | 14,607.93 |
| Trades | 84,678 | Total | 335 | Change | 185.00 |
Monday, May 11 2020 — KSE-30
| State | Suspended | Advances | 166 | Current | 14,607.93 |
|---|---|---|---|---|---|
| Volume | 43,431,251 | Declines | 126 | High | 14,648.39 |
| Value | 2,244,991,243.00 | Unchanged | 31 | Low | 14,539.80 |
| Trades | 59,178 | Total | 323 | Change | -11.77 |
Friday, May 08 2020 — KSE-30
| State | Suspended | Advances | 0 | Current | 14,619.70 |
|---|---|---|---|---|---|
| Volume | 36,332,640 | Declines | 0 | High | 14,745.04 |
| Value | 0.00 | Unchanged | 0 | Low | 14,565.35 |
| Trades | 0 | Total | 0 | Change | -14.68 |