pkf: Stock Market Indices for KSE-30

Stock Market Index Information for KSE-30

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-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	Current	14,439.46
Volume	28,998,230	Declines	High	14,562.81
Value	0.00	Unchanged	Low	14,393.51
Trades	0	Total	Change	-21.85

Thursday, June 18 2020 — KSE-30

State	Suspended	Advances	Current	14,461.31
Volume	40,491,576	Declines	High	14,669.60
Value	0.00	Unchanged	Low	14,428.75
Trades	0	Total	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	Current	14,855.65
Volume	76,391,016	Declines	High	14,875.86
Value	0.00	Unchanged	Low	14,687.55
Trades	0	Total	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	Current	14,747.60
Volume	51,757,520	Declines	High	14,849.25
Value	0.00	Unchanged	Low	14,725.42
Trades	0	Total	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	Current	14,903.66
Volume	54,827,068	Declines	High	14,929.30
Value	0.00	Unchanged	Low	14,818.58
Trades	0	Total	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	Current	14,619.70
Volume	36,332,640	Declines	High	14,745.04
Value	0.00	Unchanged	Low	14,565.35
Trades	0	Total	Change	-14.68

Thursday, May 07 2020 — KSE-30

State	Suspended	Advances	76	Current	14,634.38
Volume	176,025,570	Declines	216	High	14,887.79
Value	7,492,413,105.00	Unchanged	14	Low	14,603.79
Trades	86,194	Total	306	Change	-209.79

Wednesday, May 06 2020 — KSE-30

State	Suspended	Advances	140	Current	14,844.17
Volume	67,855,330	Declines	157	High	15,086.36
Value	4,050,009,309.00	Unchanged	30	Low	14,822.84
Trades	84,777	Total	327	Change	-163.71

Tuesday, May 05 2020 — KSE-30

State	Suspended	Advances	169	Current	15,007.88
Volume	92,980,497	Declines	118	High	15,201.96
Value	5,493,593,070.00	Unchanged	29	Low	14,947.09
Trades	97,456	Total	316	Change	51.59

Monday, May 04 2020 — KSE-30

State	Suspended	Advances	Current	14,956.29
Volume	95,982,592	Declines	High	15,094.02
Value	0.00	Unchanged	Low	14,871.42
Trades	0	Total	Change	-125.53

Thursday, April 30 2020 — KSE-30

State	Suspended	Advances	250	Current	15,081.82
Volume	134,676,502	Declines	83	High	15,116.45
Value	8,531,347,495.00	Unchanged	13	Low	14,576.60
Trades	109,985	Total	346	Change	505.22

Wednesday, April 29 2020 — KSE-30

State	Suspended	Advances	201	Current	14,576.60
Volume	72,344,214	Declines	98	High	14,593.24
Value	5,338,793,105.00	Unchanged	21	Low	14,281.23
Trades	74,967	Total	320	Change	295.37

Tuesday, April 28 2020 — KSE-30

State	Suspended	Advances	157	Current	14,281.23
Volume	71,157,602	Declines	123	High	14,313.91
Value	3,671,171,080.00	Unchanged	23	Low	14,169.44
Trades	63,045	Total	303	Change	95.00

Monday, April 27 2020 — KSE-30

State	Suspended	Advances	88	Current	14,186.23
Volume	56,777,065	Declines	179	High	14,422.30
Value	3,621,242,348.00	Unchanged	35	Low	14,069.96
Trades	63,626	Total	302	Change	-236.07

Friday, April 24 2020 — KSE-30

State	Suspended	Advances	102	Current	14,422.30
Volume	47,055,572	Declines	192	High	14,557.93
Value	3,055,948,056.00	Unchanged	22	Low	14,387.52
Trades	57,908	Total	316	Change	-2.17

Thursday, April 23 2020 — KSE-30

State	Suspended	Advances	Current	14,424.47
Volume	99,120,352	Declines	High	14,483.24
Value	0.00	Unchanged	Low	14,204.91
Trades	0	Total	Change	198.43

Wednesday, April 22 2020 — KSE-30

State	Suspended	Advances	148	Current	14,226.04
Volume	123,016,787	Declines	135	High	14,344.40
Value	7,453,828,188.00	Unchanged	30	Low	13,927.05
Trades	98,198	Total	313	Change	-7.19

Tuesday, April 21 2020 — KSE-30

State	Suspended	Advances	68	Current	14,233.23
Volume	177,680,502	Declines	236	High	14,811.67
Value	10,416,221,655.00	Unchanged	13	Low	14,174.01
Trades	133,073	Total	317	Change	-578.44

Monday, April 20 2020 — KSE-30

State	Suspended	Advances	174	Current	14,811.67
Volume	184,191,100	Declines	150	High	14,946.82
Value	11,745,715,981.00	Unchanged	27	Low	14,407.56
Trades	130,584	Total	351	Change	404.11

Friday, April 17 2020 — KSE-30

State	Suspended	Advances	Current	14,407.56
Volume	90,254,896	Declines	High	14,649.77
Value	0.00	Unchanged	Low	13,746.43
Trades	0	Total	Change	661.13

Thursday, April 16 2020 — KSE-30

State	Suspended	Advances	154	Current	13,746.43
Volume	57,228,853	Declines	141	High	13,858.45
Value	3,013,298,675.00	Unchanged	21	Low	13,633.52
Trades	64,820	Total	316	Change	-15.00

Wednesday, April 15 2020 — KSE-30

State	Suspended	Advances	190	Current	22,188.27
Volume	91,248,540	Declines	129	High	13,761.43
Value	13,734.40	Unchanged	15	Low	14,065.84
Trades	88,715	Total	334	Change	-55.18

Tuesday, April 14 2020 — KSE-30

State	Suspended	Advances	189	Current	13,819.61
Volume	54,312,081	Declines	100	High	13,929.60
Value	2,962,102,581.00	Unchanged	22	Low	13,675.08
Trades	63,064	Total	311	Change	95.36

Monday, April 13 2020 — KSE-30

State	Suspended	Advances	48	Current	13,724.25
Volume	67,755,092	Declines	244	High	14,205.20
Value	3,891,333,264.00	Unchanged	22	Low	13,661.62
Trades	77,760	Total	314	Change	-480.95

Thursday, April 09 2020 — KSE-30

State	Suspended	Advances	247	Current	14,146.20
Volume	88,613,002	Declines	67	High	14,238.14
Value	5,530,628,883.00	Unchanged	21	Low	13,717.92
Trades	90,962	Total	335	Change	428.28

Monday, April 06 2020 — KSE-30

State	Suspended	Advances	49	Current	13,526.01
Volume	96,184,308	Declines	249	High	14,164.18
Value	6,479,056,440.00	Unchanged	15	Low	13,489.69
Trades	100,896	Total	313	Change	-488.74

Friday, April 03 2020 — KSE-30

State	Suspended	Advances	209	Current	14,014.75
Volume	105,785,093	Declines	91	High	14,104.66
Value	7,245,820,462.00	Unchanged	14	Low	13,546.88
Trades	86,763	Total	314	Change	467.87

Thursday, April 02 2020 — KSE-30

State	Suspended	Advances	282	Current	13,546.88
Volume	110,990,835	Declines	54	High	13,574.20
Value	7,538,513,955.00	Unchanged	7	Low	12,887.01
Trades	114,111	Total	343	Change	625.58

Wednesday, April 01 2020 — KSE-30

State	Suspended	Advances	196	Current	12,921.30
Volume	89,511,179	Declines	114	High	13,038.94
Value	4,770,432,463.00	Unchanged	23	Low	12,647.17
Trades	89,119	Total	333	Change	60.08

Tuesday, March 31 2020 — KSE-30

State	Suspended	Advances	258	Current	12,861.22
Volume	97,315,572	Declines	60	High	12,944.57
Value	5,311,745,832.00	Unchanged	10	Low	12,270.06
Trades	87,709	Total	328	Change	576.14

Monday, March 30 2020 — KSE-30

State	Suspended	Advances	145	Current	12,285.08
Volume	57,373,066	Declines	141	High	12,320.24
Value	3,089,855,746.00	Unchanged	18	Low	11,928.37
Trades	61,135	Total	304	Change	-35.16

Friday, March 27 2020 — KSE-30

State	Suspended	Advances	201	Current	12,320.24
Volume	55,411,991	Declines	62	High	12,406.28
Value	2,991,672,810.00	Unchanged	22	Low	11,815.42
Trades	53,929	Total	285	Change	441.05