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, January 24 2020 — KSE-30
| State | Suspended | Advances | 168 | Current | 19,806.85 |
|---|---|---|---|---|---|
| Volume | 60,770,910 | Declines | 148 | High | 19,851.43 |
| Value | 4,101,738,933.00 | Unchanged | 22 | Low | 19,604.64 |
| Trades | 64,894 | Total | 338 | Change | 78.31 |
Thursday, January 23 2020 — KSE-30
| State | Suspended | Advances | 149 | Current | 19,728.54 |
|---|---|---|---|---|---|
| Volume | 103,263,980 | Declines | 184 | High | 19,914.47 |
| Value | 6,503,451,119.00 | Unchanged | 24 | Low | 19,691.65 |
| Trades | 85,015 | Total | 357 | Change | -10.83 |
Wednesday, January 22 2020 — KSE-30
| State | Suspended | Advances | 131 | Current | 19,739.37 |
|---|---|---|---|---|---|
| Volume | 78,890,590 | Declines | 192 | High | 19,801.42 |
| Value | 7,036,086,305.00 | Unchanged | 25 | Low | 19,493.28 |
| Trades | 75,628 | Total | 348 | Change | 16.66 |
Tuesday, January 21 2020 — KSE-30
| State | Suspended | Advances | 121 | Current | 19,722.71 |
|---|---|---|---|---|---|
| Volume | 74,005,020 | Declines | 204 | High | 19,926.84 |
| Value | 4,714,369,506.00 | Unchanged | 13 | Low | 19,575.23 |
| Trades | 65,533 | Total | 338 | Change | -76.13 |
Monday, January 20 2020 — KSE-30
| State | Suspended | Advances | 74 | Current | 19,798.84 |
|---|---|---|---|---|---|
| Volume | 79,387,240 | Declines | 251 | High | 20,080.34 |
| Value | 5,008,731,439.00 | Unchanged | 16 | Low | 19,740.19 |
| Trades | 66,008 | Total | 341 | Change | -198.43 |
Friday, January 17 2020 — KSE-30
| State | Suspended | Advances | 172 | Current | 19,997.27 |
|---|---|---|---|---|---|
| Volume | 85,898,510 | Declines | 152 | High | 20,053.56 |
| Value | 3,784,341,499.00 | Unchanged | 26 | Low | 19,928.35 |
| Trades | 67,291 | Total | 350 | Change | 31.97 |
Thursday, January 16 2020 — KSE-30
| State | Suspended | Advances | 193 | Current | 19,965.30 |
|---|---|---|---|---|---|
| Volume | 109,996,080 | Declines | 133 | High | 20,034.12 |
| Value | 4,105,399,437.00 | Unchanged | 18 | Low | 19,818.41 |
| Trades | 65,776 | Total | 344 | Change | 33.69 |
Wednesday, January 15 2020 — KSE-30
| State | Suspended | Advances | 113 | Current | 19,931.61 |
|---|---|---|---|---|---|
| Volume | 79,622,380 | Declines | 213 | High | 20,043.82 |
| Value | 3,889,581,759.00 | Unchanged | 19 | Low | 19,860.45 |
| Trades | 61,424 | Total | 345 | Change | -98.45 |
Tuesday, January 14 2020 — KSE-30
| State | Suspended | Advances | 170 | Current | 20,030.06 |
|---|---|---|---|---|---|
| Volume | 89,533,150 | Declines | 179 | High | 20,140.63 |
| Value | 4,699,416,962.00 | Unchanged | 17 | Low | 19,971.87 |
| Trades | 83,946 | Total | 366 | Change | -2.45 |
Monday, January 13 2020 — KSE-30
| State | Suspended | Advances | 193 | Current | 20,032.51 |
|---|---|---|---|---|---|
| Volume | 130,353,280 | Declines | 149 | High | 20,170.18 |
| Value | 7,253,606,047.00 | Unchanged | 12 | Low | 19,945.03 |
| Trades | 94,425 | Total | 354 | Change | 4.31 |
Friday, January 10 2020 — KSE-30
| State | Suspended | Advances | 219 | Current | 20,028.20 |
|---|---|---|---|---|---|
| Volume | 200,662,210 | Declines | 118 | High | 20,045.40 |
| Value | 10,876,192,318.00 | Unchanged | 18 | Low | 19,659.38 |
| Trades | 105,644 | Total | 355 | Change | 368.82 |
Thursday, January 09 2020 — KSE-30
| State | Suspended | Advances | 303 | Current | 19,659.38 |
|---|---|---|---|---|---|
| Volume | 143,477,310 | Declines | 51 | High | 19,677.81 |
| Value | 9,102,852,387.00 | Unchanged | 12 | Low | 19,071.34 |
| Trades | 95,262 | Total | 366 | Change | 588.04 |
Wednesday, January 08 2020 — KSE-30
| State | Suspended | Advances | 46 | Current | 19,071.34 |
|---|---|---|---|---|---|
| Volume | 114,062,440 | Declines | 273 | High | 19,366.85 |
| Value | 7,846,485,361.00 | Unchanged | 20 | Low | 18,972.21 |
| Trades | 90,512 | Total | 339 | Change | -260.12 |
Tuesday, January 07 2020 — KSE-30
| State | Suspended | Advances | 241 | Current | 19,331.46 |
|---|---|---|---|---|---|
| Volume | 70,796,630 | Declines | 109 | High | 19,369.42 |
| Value | 5,735,619,484.00 | Unchanged | 15 | Low | 19,009.10 |
| Trades | 82,351 | Total | 365 | Change | 322.36 |
Monday, January 06 2020 — KSE-30
| State | Suspended | Advances | 30 | Current | 19,009.10 |
|---|---|---|---|---|---|
| Volume | 96,604,890 | Declines | 309 | High | 19,473.76 |
| Value | 7,227,015,221.00 | Unchanged | 6 | Low | 18,957.46 |
| Trades | 85,025 | Total | 345 | Change | -464.66 |
Friday, January 03 2020 — KSE-30
| State | Suspended | Advances | 126 | Current | 19,473.76 |
|---|---|---|---|---|---|
| Volume | 131,083,680 | Declines | 213 | High | 19,732.77 |
| Value | 9,951,241,340.00 | Unchanged | 17 | Low | 19,326.66 |
| Trades | 112,001 | Total | 356 | Change | -64.85 |
Thursday, January 02 2020 — KSE-30
| State | Suspended | Advances | 278 | Current | 19,538.61 |
|---|---|---|---|---|---|
| Volume | 151,334,700 | Declines | 77 | High | 19,579.81 |
| Value | 10,849,878,613.00 | Unchanged | 11 | Low | 18,997.91 |
| Trades | 119,204 | Total | 366 | Change | 540.70 |
Wednesday, January 01 2020 — KSE-30
| State | Suspended | Advances | 254 | Current | 18,997.91 |
|---|---|---|---|---|---|
| Volume | 55,169,900 | Declines | 75 | High | 19,084.06 |
| Value | 3,128,858,220.00 | Unchanged | 15 | Low | 18,656.48 |
| Trades | 80,255 | Total | 344 | Change | 341.43 |
Monday, December 30 2019 — KSE-30
| State | Suspended | Advances | 184 | Current | 18,752.10 |
|---|---|---|---|---|---|
| Volume | 55,769,570 | Declines | 146 | High | 18,987.91 |
| Value | 3,952,748,269.00 | Unchanged | 24 | Low | 18,722.22 |
| Trades | 59,044 | Total | 354 | Change | -24.88 |
Friday, December 27 2019 — KSE-30
| State | Suspended | Advances | 116 | Current | 18,776.98 |
|---|---|---|---|---|---|
| Volume | 81,923,730 | Declines | 211 | High | 18,977.75 |
| Value | 5,620,234,167.00 | Unchanged | 21 | Low | 18,707.02 |
| Trades | 87,091 | Total | 348 | Change | -86.17 |
Thursday, December 26 2019 — KSE-30
| State | Suspended | Advances | 258 | Current | 18,863.15 |
|---|---|---|---|---|---|
| Volume | 68,652,700 | Declines | 84 | High | 18,875.09 |
| Value | 4,401,491,729.00 | Unchanged | 17 | Low | 18,423.28 |
| Trades | 73,686 | Total | 359 | Change | 439.87 |
Tuesday, December 24 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,423.28 |
|---|---|---|---|---|---|
| Volume | 77,233,832 | Declines | 0 | High | 18,513.05 |
| Value | 0.00 | Unchanged | 0 | Low | 18,015.96 |
| Trades | 0 | Total | 0 | Change | 155.66 |
Monday, December 23 2019 — KSE-30
| State | Suspended | Advances | 43 | Current | 18,267.62 |
|---|---|---|---|---|---|
| Volume | 57,916,970 | Declines | 276 | High | 18,656.48 |
| Value | 4,139,691,748.00 | Unchanged | 13 | Low | 18,244.85 |
| Trades | 65,741 | Total | 332 | Change | -388.86 |
Friday, December 20 2019 — KSE-30
| State | Suspended | Advances | 155 | Current | 18,656.48 |
|---|---|---|---|---|---|
| Volume | 63,556,400 | Declines | 163 | High | 18,781.80 |
| Value | 5,532,281,440.00 | Unchanged | 12 | Low | 18,498.07 |
| Trades | 75,776 | Total | 330 | Change | 69.34 |
Thursday, December 19 2019 — KSE-30
| State | Suspended | Advances | 34 | Current | 18,587.14 |
|---|---|---|---|---|---|
| Volume | 88,106,390 | Declines | 310 | High | 19,072.25 |
| Value | 6,585,133,480.00 | Unchanged | 17 | Low | 18,471.25 |
| Trades | 96,632 | Total | 361 | Change | -422.89 |
Wednesday, December 18 2019 — KSE-30
| State | Suspended | Advances | 107 | Current | 19,010.03 |
|---|---|---|---|---|---|
| Volume | 103,963,170 | Declines | 223 | High | 19,170.38 |
| Value | 7,648,559,640.00 | Unchanged | 27 | Low | 18,876.13 |
| Trades | 96,211 | Total | 357 | Change | -76.30 |
Tuesday, December 17 2019 — KSE-30
| State | Suspended | Advances | 121 | Current | 19,086.33 |
|---|---|---|---|---|---|
| Volume | 132,575,500 | Declines | 233 | High | 19,189.93 |
| Value | 10,190,208,695.00 | Unchanged | 17 | Low | 18,717.29 |
| Trades | 135,778 | Total | 371 | Change | 117.33 |
Monday, December 16 2019 — KSE-30
| State | Suspended | Advances | 256 | Current | 18,969.00 |
|---|---|---|---|---|---|
| Volume | 100,085,000 | Declines | 99 | High | 18,996.41 |
| Value | 7,850,053,001.00 | Unchanged | 22 | Low | 18,619.27 |
| Trades | 103,327 | Total | 377 | Change | 349.73 |
Friday, December 13 2019 — KSE-30
| State | Suspended | Advances | 215 | Current | 18,619.27 |
|---|---|---|---|---|---|
| Volume | 102,150,100 | Declines | 133 | High | 18,706.18 |
| Value | 7,151,949,711.00 | Unchanged | 20 | Low | 18,408.29 |
| Trades | 94,367 | Total | 368 | Change | 210.98 |
Thursday, December 12 2019 — KSE-30
| State | Suspended | Advances | 119 | Current | 18,408.29 |
|---|---|---|---|---|---|
| Volume | 70,820,620 | Declines | 219 | High | 18,557.09 |
| Value | 4,226,933,762.00 | Unchanged | 16 | Low | 18,287.63 |
| Trades | 82,748 | Total | 354 | Change | -21.24 |
Wednesday, December 11 2019 — KSE-30
| State | Suspended | Advances | 149 | Current | 18,429.53 |
|---|---|---|---|---|---|
| Volume | 94,596,590 | Declines | 203 | High | 18,613.49 |
| Value | 5,471,090,404.00 | Unchanged | 20 | Low | 18,378.53 |
| Trades | 96,771 | Total | 372 | Change | -100.32 |
Tuesday, December 10 2019 — KSE-30
| State | Suspended | Advances | 176 | Current | 18,529.85 |
|---|---|---|---|---|---|
| Volume | 64,598,140 | Declines | 158 | High | 18,539.83 |
| Value | 3,774,872,366.00 | Unchanged | 25 | Low | 18,343.00 |
| Trades | 91,334 | Total | 359 | Change | 78.88 |
Monday, December 09 2019 — KSE-30
| State | Suspended | Advances | 136 | Current | 18,450.97 |
|---|---|---|---|---|---|
| Volume | 119,674,100 | Declines | 217 | High | 18,680.93 |
| Value | 6,062,551,863.00 | Unchanged | 18 | Low | 18,372.26 |
| Trades | 105,749 | Total | 371 | Change | -147.71 |
Friday, December 06 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,598.68 |
|---|---|---|---|---|---|
| Volume | 140,569,664 | Declines | 0 | High | 18,726.33 |
| Value | 0.00 | Unchanged | 0 | Low | 18,543.85 |
| Trades | 0 | Total | 0 | Change | 27.53 |
Thursday, December 05 2019 — KSE-30
| State | Suspended | Advances | 215 | Current | 18,571.15 |
|---|---|---|---|---|---|
| Volume | 177,778,640 | Declines | 155 | High | 18,672.08 |
| Value | 10,839,128,176.00 | Unchanged | 20 | Low | 18,399.67 |
| Trades | 133,804 | Total | 390 | Change | 171.48 |
Wednesday, December 04 2019 — KSE-30
| State | Suspended | Advances | 274 | Current | 18,399.67 |
|---|---|---|---|---|---|
| Volume | 128,794,500 | Declines | 94 | High | 18,431.14 |
| Value | 8,343,779,300.00 | Unchanged | 20 | Low | 18,099.54 |
| Trades | 113,192 | Total | 388 | Change | 195.46 |
Tuesday, December 03 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,204.21 |
|---|---|---|---|---|---|
| Volume | 152,531,104 | Declines | 0 | High | 18,521.48 |
| Value | 0.00 | Unchanged | 0 | Low | 18,173.64 |
| Trades | 0 | Total | 0 | Change | -183.66 |
Monday, December 02 2019 — KSE-30
| State | Suspended | Advances | 284 | Current | 18,387.87 |
|---|---|---|---|---|---|
| Volume | 191,973,190 | Declines | 91 | High | 18,402.74 |
| Value | 9,386,893,078.00 | Unchanged | 17 | Low | 17,958.06 |
| Trades | 134,681 | Total | 392 | Change | 377.62 |
Friday, November 29 2019 — KSE-30
| State | Suspended | Advances | 282 | Current | 18,010.25 |
|---|---|---|---|---|---|
| Volume | 156,995,080 | Declines | 87 | High | 18,117.02 |
| Value | 8,299,210,169.00 | Unchanged | 16 | Low | 17,782.52 |
| Trades | 118,773 | Total | 385 | Change | 227.73 |
Thursday, November 28 2019 — KSE-30
| State | Suspended | Advances | 292 | Current | 17,782.52 |
|---|---|---|---|---|---|
| Volume | 128,849,030 | Declines | 66 | High | 17,842.94 |
| Value | 7,102,033,401.00 | Unchanged | 16 | Low | 17,519.36 |
| Trades | 107,659 | Total | 374 | Change | 259.35 |
Wednesday, November 27 2019 — KSE-30
| State | Suspended | Advances | 211 | Current | 17,523.17 |
|---|---|---|---|---|---|
| Volume | 79,046,440 | Declines | 116 | High | 17,552.88 |
| Value | 4,197,494,039.00 | Unchanged | 16 | Low | 17,289.92 |
| Trades | 81,976 | Total | 343 | Change | 131.50 |
Tuesday, November 26 2019 — KSE-30
| State | Suspended | Advances | 123 | Current | 17,391.67 |
|---|---|---|---|---|---|
| Volume | 179,783,030 | Declines | 217 | High | 17,771.47 |
| Value | 179,783,030.00 | Unchanged | 11 | Low | 17,265.42 |
| Trades | 146,124 | Total | 351 | Change | -256.29 |
Monday, November 25 2019 — KSE-30
| State | Suspended | Advances | 225 | Current | 17,647.96 |
|---|---|---|---|---|---|
| Volume | 91,173,530 | Declines | 114 | High | 17,704.06 |
| Value | 5,145,515,580.00 | Unchanged | 23 | Low | 17,484.19 |
| Trades | 86,351 | Total | 362 | Change | 116.69 |
Friday, November 22 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,531.27 |
|---|---|---|---|---|---|
| Volume | 109,468,096 | Declines | 0 | High | 17,544.98 |
| Value | 0.00 | Unchanged | 0 | Low | 17,021.68 |
| Trades | 0 | Total | 0 | Change | 424.46 |
Thursday, November 21 2019 — KSE-30
| State | Suspended | Advances | 67 | Current | 17,106.81 |
|---|---|---|---|---|---|
| Volume | 78,063,040 | Declines | 284 | High | 17,590.72 |
| Value | 4,763,725,677.00 | Unchanged | 11 | Low | 17,073.67 |
| Trades | 81,979 | Total | 362 | Change | -454.27 |
Wednesday, November 20 2019 — KSE-30
| State | Suspended | Advances | 124 | Current | 17,561.08 |
|---|---|---|---|---|---|
| Volume | 120,182,770 | Declines | 221 | High | 17,874.79 |
| Value | 7,147,521,977.00 | Unchanged | 19 | Low | 17,521.85 |
| Trades | 95,901 | Total | 364 | Change | -270.60 |
Tuesday, November 19 2019 — KSE-30
| State | Suspended | Advances | 174 | Current | 17,831.68 |
|---|---|---|---|---|---|
| Volume | 161,396,360 | Declines | 177 | High | 18,008.51 |
| Value | 9,475,938,870.00 | Unchanged | 26 | Low | 17,743.33 |
| Trades | 114,347 | Total | 377 | Change | 87.24 |
Monday, November 18 2019 — KSE-30
| State | Suspended | Advances | 278 | Current | 17,744.44 |
|---|---|---|---|---|---|
| Volume | 167,438,680 | Declines | 93 | High | 17,765.57 |
| Value | 9,957,530,314.00 | Unchanged | 19 | Low | 17,340.53 |
| Trades | 120,527 | Total | 390 | Change | 403.91 |
Friday, November 15 2019 — KSE-30
| State | Suspended | Advances | 276 | Current | 17,340.53 |
|---|---|---|---|---|---|
| Volume | 117,018,720 | Declines | 89 | High | 17,365.10 |
| Value | 4,764,710,795.00 | Unchanged | 12 | Low | 17,215.83 |
| Trades | 97,547 | Total | 377 | Change | 25.91 |
Thursday, November 14 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,314.62 |
|---|---|---|---|---|---|
| Volume | 119,183,728 | Declines | 0 | High | 17,467.05 |
| Value | 0.00 | Unchanged | 0 | Low | 17,258.31 |
| Trades | 0 | Total | 0 | Change | 1.85 |
Wednesday, November 13 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,938.61 |
|---|---|---|---|---|---|
| Volume | 97,268,400 | Declines | 0 | High | 17,380.24 |
| Value | 0.00 | Unchanged | 0 | Low | 16,938.61 |
| Trades | 0 | Total | 0 | Change | 195.60 |
Tuesday, November 12 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,117.17 |
|---|---|---|---|---|---|
| Volume | 113,081,584 | Declines | 0 | High | 17,366.03 |
| Value | 0.00 | Unchanged | 0 | Low | 17,091.75 |
| Trades | 0 | Total | 0 | Change | -64.71 |
Monday, November 11 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,181.88 |
|---|---|---|---|---|---|
| Volume | 117,713,912 | Declines | 0 | High | 17,199.20 |
| Value | 0.00 | Unchanged | 0 | Low | 16,745.22 |
| Trades | 0 | Total | 0 | Change | 428.37 |
Friday, November 08 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,753.51 |
|---|---|---|---|---|---|
| Volume | 60,731,360 | Declines | 0 | High | 16,792.45 |
| Value | 0.00 | Unchanged | 0 | Low | 16,642.70 |
| Trades | 0 | Total | 0 | Change | 107.12 |
Thursday, November 07 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,646.39 |
|---|---|---|---|---|---|
| Volume | 85,552,680 | Declines | 0 | High | 16,689.45 |
| Value | 0.00 | Unchanged | 0 | Low | 16,488.12 |
| Trades | 0 | Total | 0 | Change | 39.91 |
Wednesday, November 06 2019 — KSE-30
| State | Suspended | Advances | 230 | Current | 16,606.48 |
|---|---|---|---|---|---|
| Volume | 107,983,910 | Declines | 109 | High | 16,834.69 |
| Value | 6,489,327,443.00 | Unchanged | 17 | Low | 16,526.59 |
| Trades | 88,019 | Total | 356 | Change | 79.89 |
Tuesday, November 05 2019 — KSE-30
| State | Suspended | Advances | 182 | Current | 16,526.59 |
|---|---|---|---|---|---|
| Volume | 105,110,670 | Declines | 143 | High | 16,688.64 |
| Value | 5,624,291,191.00 | Unchanged | 23 | Low | 16,483.71 |
| Trades | 83,227 | Total | 348 | Change | -5.55 |
Monday, November 04 2019 — KSE-30
| State | Suspended | Advances | 245 | Current | 16,532.14 |
|---|---|---|---|---|---|
| Volume | 83,407,720 | Declines | 82 | High | 16,557.92 |
| Value | 5,819,644,029.00 | Unchanged | 14 | Low | 16,044.69 |
| Trades | 71,020 | Total | 341 | Change | 487.45 |
Friday, November 01 2019 — KSE-30
| State | Suspended | Advances | 164 | Current | 16,044.69 |
|---|---|---|---|---|---|
| Volume | 70,834,670 | Declines | 133 | High | 16,075.92 |
| Value | 4,713,949,810.00 | Unchanged | 38 | Low | 15,876.77 |
| Trades | 56,329 | Total | 335 | Change | 106.98 |
Thursday, October 31 2019 — KSE-30
| State | Suspended | Advances | 215 | Current | 15,937.71 |
|---|---|---|---|---|---|
| Volume | 69,537,710 | Declines | 100 | High | 15,993.97 |
| Value | 4,786,984,810.00 | Unchanged | 19 | Low | 15,706.79 |
| Trades | 61,005 | Total | 334 | Change | 185.26 |