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!
Monday, April 23 2018 — KSE-30
| State | Suspended | Advances | 174 | Current | 22,346.17 |
|---|---|---|---|---|---|
| Volume | 35,262,480 | Declines | 158 | High | 22,404.16 |
| Value | 2,845,615,796.00 | Unchanged | 17 | Low | 22,280.23 |
| Trades | 67,818 | Total | 349 | Change | 37.00 |
Friday, April 20 2018 — KSE-30
| State | Suspended | Advances | 143 | Current | 22,309.17 |
|---|---|---|---|---|---|
| Volume | 37,811,830 | Declines | 196 | High | 22,574.88 |
| Value | 3,659,702,883.00 | Unchanged | 21 | Low | 22,234.24 |
| Trades | 66,791 | Total | 360 | Change | -180.57 |
Friday, April 20 2018 — KSE-30
| State | Suspended | Advances | 143 | Current | 22,309.17 |
|---|---|---|---|---|---|
| Volume | 37,811,830 | Declines | 196 | High | 22,574.88 |
| Value | 3,659,702,883.00 | Unchanged | 21 | Low | 22,234.24 |
| Trades | 53,536 | Total | 360 | Change | -180.57 |
Thursday, April 19 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 22,489.74 |
|---|---|---|---|---|---|
| Volume | 63,682,912 | Declines | 0 | High | 22,552.53 |
| Value | 0.00 | Unchanged | 0 | Low | 22,313.82 |
| Trades | 0 | Total | 0 | Change | -54.82 |
Wednesday, April 18 2018 — KSE-30
| State | Suspended | Advances | 118 | Current | 22,544.56 |
|---|---|---|---|---|---|
| Volume | 51,191,000 | Declines | 231 | High | 22,868.41 |
| Value | 4,917,201,249.00 | Unchanged | 18 | Low | 22,502.83 |
| Trades | 86,810 | Total | 367 | Change | -225.77 |
Tuesday, April 17 2018 — KSE-30
| State | Suspended | Advances | 178 | Current | 22,770.33 |
|---|---|---|---|---|---|
| Volume | 47,522,730 | Declines | 160 | High | 22,835.18 |
| Value | 4,396,091,474.00 | Unchanged | 21 | Low | 22,579.90 |
| Trades | 81,388 | Total | 359 | Change | 2.86 |
Monday, April 16 2018 — KSE-30
| State | Suspended | Advances | 108 | Current | 22,767.47 |
|---|---|---|---|---|---|
| Volume | 37,697,690 | Declines | 235 | High | 23,034.01 |
| Value | 3,243,184,017.00 | Unchanged | 18 | Low | 22,732.76 |
| Trades | 76,803 | Total | 361 | Change | -263.70 |
Friday, April 13 2018 — KSE-30
| State | Suspended | Advances | 133 | Current | 23,031.17 |
|---|---|---|---|---|---|
| Volume | 47,902,030 | Declines | 200 | High | 23,240.33 |
| Value | 4,407,739,900.00 | Unchanged | 18 | Low | 23,023.19 |
| Trades | 70,260 | Total | 351 | Change | -208.85 |
Friday, April 13 2018 — KSE-30
| State | Suspended | Advances | 133 | Current | 23,031.17 |
|---|---|---|---|---|---|
| Volume | 47,902,030 | Declines | 200 | High | 23,240.33 |
| Value | 4,407,739,900.00 | Unchanged | 18 | Low | 23,023.19 |
| Trades | 83,853 | Total | 351 | Change | -208.85 |
Thursday, April 12 2018 — KSE-30
| State | Suspended | Advances | 157 | Current | 23,240.02 |
|---|---|---|---|---|---|
| Volume | 66,305,820 | Declines | 215 | High | 23,383.38 |
| Value | 4,512,219,758.00 | Unchanged | 20 | Low | 23,125.57 |
| Trades | 113,239 | Total | 392 | Change | -86.06 |
Wednesday, April 11 2018 — KSE-30
| State | Suspended | Advances | 211 | Current | 23,326.08 |
|---|---|---|---|---|---|
| Volume | 65,353,280 | Declines | 151 | High | 23,507.34 |
| Value | 5,629,296,775.00 | Unchanged | 15 | Low | 23,306.92 |
| Trades | 118,758 | Total | 377 | Change | -15.52 |
Tuesday, April 10 2018 — KSE-30
| State | Suspended | Advances | 199 | Current | 23,341.60 |
|---|---|---|---|---|---|
| Volume | 50,545,100 | Declines | 152 | High | 23,465.69 |
| Value | 3,758,445,772.00 | Unchanged | 18 | Low | 23,304.38 |
| Trades | 99,609 | Total | 369 | Change | -57.09 |
Monday, April 09 2018 — KSE-30
| State | Suspended | Advances | 184 | Current | 23,398.69 |
|---|---|---|---|---|---|
| Volume | 76,628,100 | Declines | 166 | High | 23,506.87 |
| Value | 4,710,051,905.00 | Unchanged | 23 | Low | 23,361.23 |
| Trades | 90,987 | Total | 373 | Change | -61.63 |
Friday, April 06 2018 — KSE-30
| State | Suspended | Advances | 171 | Current | 23,460.32 |
|---|---|---|---|---|---|
| Volume | 110,291,340 | Declines | 167 | High | 23,822.44 |
| Value | 10,146,299,050.00 | Unchanged | 27 | Low | 23,396.73 |
| Trades | 87,376 | Total | 365 | Change | 22.49 |
Friday, April 06 2018 — KSE-30
| State | Suspended | Advances | 171 | Current | 23,460.32 |
|---|---|---|---|---|---|
| Volume | 110,291,340 | Declines | 167 | High | 23,822.44 |
| Value | 10,146,299,050.00 | Unchanged | 27 | Low | 23,396.73 |
| Trades | 107,463 | Total | 365 | Change | 22.49 |
Thursday, April 05 2018 — KSE-30
| State | Suspended | Advances | 175 | Current | 23,437.83 |
|---|---|---|---|---|---|
| Volume | 84,503,770 | Declines | 162 | High | 23,486.08 |
| Value | 8,495,601,189.00 | Unchanged | 24 | Low | 23,112.56 |
| Trades | 103,570 | Total | 361 | Change | 320.72 |
Wednesday, April 04 2018 — KSE-30
| State | Suspended | Advances | 201 | Current | 23,117.11 |
|---|---|---|---|---|---|
| Volume | 90,447,710 | Declines | 151 | High | 23,315.97 |
| Value | 8,538,513,941.00 | Unchanged | 19 | Low | 23,085.84 |
| Trades | 114,347 | Total | 371 | Change | 27.48 |
Tuesday, April 03 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 23,089.63 |
|---|---|---|---|---|---|
| Volume | 79,579,760 | Declines | 193 | High | 23,110.12 |
| Value | 7,012,171,294.00 | Unchanged | 22 | Low | 22,873.37 |
| Trades | 110,925 | Total | 381 | Change | 180.29 |
Monday, April 02 2018 — KSE-30
| State | Suspended | Advances | 193 | Current | 22,909.34 |
|---|---|---|---|---|---|
| Volume | 101,596,840 | Declines | 153 | High | 22,927.05 |
| Value | 7,480,522,415.00 | Unchanged | 22 | Low | 22,701.40 |
| Trades | 108,706 | Total | 368 | Change | 108.00 |
Friday, March 30 2018 — KSE-30
| State | Suspended | Advances | 146 | Current | 22,801.34 |
|---|---|---|---|---|---|
| Volume | 85,295,710 | Declines | 194 | High | 22,841.19 |
| Value | 5,644,629,434.00 | Unchanged | 17 | Low | 22,710.79 |
| Trades | 104,444 | Total | 357 | Change | 18.11 |
Friday, March 30 2018 — KSE-30
| State | Suspended | Advances | 146 | Current | 22,801.34 |
|---|---|---|---|---|---|
| Volume | 85,295,710 | Declines | 194 | High | 22,841.19 |
| Value | 5,644,629,434.00 | Unchanged | 17 | Low | 22,710.79 |
| Trades | 73,163 | Total | 357 | Change | 18.11 |
Thursday, March 29 2018 — KSE-30
| State | Suspended | Advances | 175 | Current | 22,783.23 |
|---|---|---|---|---|---|
| Volume | 115,727,510 | Declines | 171 | High | 22,803.79 |
| Value | 7,559,914,254.00 | Unchanged | 23 | Low | 22,603.71 |
| Trades | 115,390 | Total | 369 | Change | 165.59 |
Wednesday, March 28 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 22,617.64 |
|---|---|---|---|---|---|
| Volume | 87,310,970 | Declines | 162 | High | 22,647.80 |
| Value | 6,072,171,786.00 | Unchanged | 17 | Low | 22,445.05 |
| Trades | 110,442 | Total | 356 | Change | 90.95 |
Tuesday, March 27 2018 — KSE-30
| State | Suspended | Advances | 153 | Current | 22,526.69 |
|---|---|---|---|---|---|
| Volume | 51,125,910 | Declines | 179 | High | 22,740.11 |
| Value | 4,379,314,518.00 | Unchanged | 26 | Low | 22,484.91 |
| Trades | 112,073 | Total | 358 | Change | -102.04 |
Monday, March 26 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 22,628.73 |
|---|---|---|---|---|---|
| Volume | 40,412,970 | Declines | 0 | High | 22,649.58 |
| Value | 3,312,555,547.00 | Unchanged | 0 | Low | 22,410.87 |
| Trades | 0 | Total | 0 | Change | 59.13 |
Friday, March 23 2018 — KSE-30
| State | Suspended | Advances | 195 | Current | 22,569.60 |
|---|---|---|---|---|---|
| Volume | 61,334,410 | Declines | 169 | High | 22,596.84 |
| Value | 4,597,269,253.00 | Unchanged | 19 | Low | 22,365.51 |
| Trades | 83,938 | Total | 383 | Change | 204.09 |
Thursday, March 22 2018 — KSE-30
| State | Suspended | Advances | 195 | Current | 22,569.60 |
|---|---|---|---|---|---|
| Volume | 61,334,410 | Declines | 169 | High | 22,596.84 |
| Value | 4,597,269,253.00 | Unchanged | 19 | Low | 22,365.51 |
| Trades | 102,882 | Total | 383 | Change | 204.09 |
Wednesday, March 21 2018 — KSE-30
| State | Suspended | Advances | 176 | Current | 22,365.21 |
|---|---|---|---|---|---|
| Volume | 71,800,600 | Declines | 195 | High | 22,500.63 |
| Value | 5,112,011,401.00 | Unchanged | 21 | Low | 22,142.56 |
| Trades | 97,826 | Total | 392 | Change | 191.73 |
Tuesday, March 20 2018 — KSE-30
| State | Suspended | Advances | 209 | Current | 22,173.78 |
|---|---|---|---|---|---|
| Volume | 69,738,060 | Declines | 147 | High | 22,251.65 |
| Value | 6,551,995,556.00 | Unchanged | 18 | Low | 21,697.05 |
| Trades | 108,751 | Total | 374 | Change | 473.77 |
Monday, March 19 2018 — KSE-30
| State | Suspended | Advances | 182 | Current | 21,700.01 |
|---|---|---|---|---|---|
| Volume | 26,989,650 | Declines | 180 | High | 21,747.71 |
| Value | 2,984,539,753.00 | Unchanged | 15 | Low | 21,509.73 |
| Trades | 59,741 | Total | 377 | Change | 149.32 |
Friday, March 16 2018 — KSE-30
| State | Suspended | Advances | 128 | Current | 21,550.69 |
|---|---|---|---|---|---|
| Volume | 40,044,140 | Declines | 217 | High | 21,677.51 |
| Value | 3,522,812,755.00 | Unchanged | 12 | Low | 21,515.95 |
| Trades | 75,974 | Total | 357 | Change | -126.82 |
Friday, March 16 2018 — KSE-30
| State | Suspended | Advances | 128 | Current | 21,550.69 |
|---|---|---|---|---|---|
| Volume | 40,044,140 | Declines | 217 | High | 21,677.51 |
| Value | 3,522,812,755.00 | Unchanged | 12 | Low | 21,515.95 |
| Trades | 62,846 | Total | 357 | Change | -126.82 |
Thursday, March 15 2018 — KSE-30
| State | Suspended | Advances | 194 | Current | 21,677.51 |
|---|---|---|---|---|---|
| Volume | 20,446,910 | Declines | 153 | High | 21,689.31 |
| Value | 1,868,684,604.00 | Unchanged | 28 | Low | 21,588.89 |
| Trades | 80,869 | Total | 375 | Change | 14.22 |
Wednesday, March 14 2018 — KSE-30
| State | Suspended | Advances | 184 | Current | 21,663.29 |
|---|---|---|---|---|---|
| Volume | 42,241,980 | Declines | 164 | High | 21,848.18 |
| Value | 3,449,218,938.00 | Unchanged | 19 | Low | 21,642.95 |
| Trades | 80,306 | Total | 367 | Change | -184.89 |
Tuesday, March 13 2018 — KSE-30
| State | Suspended | Advances | 204 | Current | 21,848.18 |
|---|---|---|---|---|---|
| Volume | 48,587,290 | Declines | 128 | High | 21,904.60 |
| Value | 4,075,018,125.00 | Unchanged | 21 | Low | 21,677.91 |
| Trades | 73,389 | Total | 353 | Change | 92.15 |
Monday, March 12 2018 — KSE-30
| State | Suspended | Advances | 189 | Current | 21,756.03 |
|---|---|---|---|---|---|
| Volume | 24,976,230 | Declines | 139 | High | 21,794.37 |
| Value | 2,558,461,845.00 | Unchanged | 23 | Low | 21,504.85 |
| Trades | 55,253 | Total | 351 | Change | 145.02 |
Friday, March 09 2018 — KSE-30
| State | Suspended | Advances | 90 | Current | 21,611.01 |
|---|---|---|---|---|---|
| Volume | 42,257,420 | Declines | 228 | High | 21,697.99 |
| Value | 3,158,437,913.00 | Unchanged | 26 | Low | 21,510.41 |
| Trades | 69,013 | Total | 344 | Change | -13.61 |
Friday, March 09 2018 — KSE-30
| State | Suspended | Advances | 90 | Current | 21,611.01 |
|---|---|---|---|---|---|
| Volume | 42,257,420 | Declines | 228 | High | 21,697.99 |
| Value | 3,158,437,913.00 | Unchanged | 26 | Low | 21,510.41 |
| Trades | 54,311 | Total | 344 | Change | -13.61 |
Thursday, March 08 2018 — KSE-30
| State | Suspended | Advances | 85 | Current | 21,624.62 |
|---|---|---|---|---|---|
| Volume | 47,912,860 | Declines | 243 | High | 21,860.12 |
| Value | 4,389,111,492.00 | Unchanged | 24 | Low | 21,540.17 |
| Trades | 82,530 | Total | 352 | Change | -220.71 |
Wednesday, March 07 2018 — KSE-30
| State | Suspended | Advances | 102 | Current | 21,845.33 |
|---|---|---|---|---|---|
| Volume | 34,359,430 | Declines | 230 | High | 21,998.51 |
| Value | 2,844,988,241.00 | Unchanged | 22 | Low | 21,827.58 |
| Trades | 69,608 | Total | 354 | Change | -150.82 |
Tuesday, March 06 2018 — KSE-30
| State | Suspended | Advances | 134 | Current | 21,996.15 |
|---|---|---|---|---|---|
| Volume | 52,989,280 | Declines | 201 | High | 22,216.34 |
| Value | 4,125,195,675.00 | Unchanged | 22 | Low | 21,968.40 |
| Trades | 89,064 | Total | 357 | Change | -94.39 |
Monday, March 05 2018 — KSE-30
| State | Suspended | Advances | 161 | Current | 22,090.54 |
|---|---|---|---|---|---|
| Volume | 41,792,610 | Declines | 173 | High | 22,122.91 |
| Value | 3,416,878,282.00 | Unchanged | 18 | Low | 21,966.97 |
| Trades | 73,674 | Total | 352 | Change | 31.30 |
Friday, March 02 2018 — KSE-30
| State | Suspended | Advances | 191 | Current | 22,059.24 |
|---|---|---|---|---|---|
| Volume | 71,756,870 | Declines | 207 | High | 22,068.70 |
| Value | 5,387,761,222.00 | Unchanged | 17 | Low | 21,867.45 |
| Trades | 106,247 | Total | 415 | Change | 125.13 |
Friday, March 02 2018 — KSE-30
| State | Suspended | Advances | 191 | Current | 22,059.24 |
|---|---|---|---|---|---|
| Volume | 71,756,870 | Declines | 207 | High | 22,068.70 |
| Value | 5,387,761,222.00 | Unchanged | 17 | Low | 21,867.45 |
| Trades | 86,121 | Total | 415 | Change | 125.13 |
Thursday, March 01 2018 — KSE-30
| State | Suspended | Advances | 219 | Current | 21,934.11 |
|---|---|---|---|---|---|
| Volume | 68,865,780 | Declines | 124 | High | 21,992.31 |
| Value | 6,133,378,075.00 | Unchanged | 24 | Low | 21,703.72 |
| Trades | 100,524 | Total | 367 | Change | 178.27 |
Wednesday, February 28 2018 — KSE-30
| State | Suspended | Advances | 179 | Current | 21,755.84 |
|---|---|---|---|---|---|
| Volume | 43,362,840 | Declines | 168 | High | 21,787.45 |
| Value | 4,267,685,794.00 | Unchanged | 20 | Low | 21,586.14 |
| Trades | 80,804 | Total | 367 | Change | 169.70 |
Tuesday, February 27 2018 — KSE-30
| State | Suspended | Advances | 153 | Current | 21,586.14 |
|---|---|---|---|---|---|
| Volume | 53,084,560 | Declines | 164 | High | 21,658.39 |
| Value | 4,163,438,188.00 | Unchanged | 25 | Low | 21,313.27 |
| Trades | 80,946 | Total | 342 | Change | 94.37 |
Monday, February 26 2018 — KSE-30
| State | Suspended | Advances | 125 | Current | 21,491.77 |
|---|---|---|---|---|---|
| Volume | 39,079,480 | Declines | 206 | High | 21,891.77 |
| Value | 3,416,328,560.00 | Unchanged | 12 | Low | 21,444.98 |
| Trades | 80,076 | Total | 343 | Change | -242.66 |
Friday, February 23 2018 — KSE-30
| State | Suspended | Advances | 103 | Current | 21,734.43 |
|---|---|---|---|---|---|
| Volume | 73,360,860 | Declines | 227 | High | 22,025.44 |
| Value | 6,124,210,000.00 | Unchanged | 25 | Low | 21,573.15 |
| Trades | 126,065 | Total | 355 | Change | -84.69 |
Friday, February 23 2018 — KSE-30
| State | Suspended | Advances | 103 | Current | 21,734.43 |
|---|---|---|---|---|---|
| Volume | 73,360,860 | Declines | 227 | High | 22,025.44 |
| Value | 6,124,210,000.00 | Unchanged | 25 | Low | 21,573.15 |
| Trades | 87,342 | Total | 355 | Change | -84.69 |
Thursday, February 22 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 21,819.12 |
|---|---|---|---|---|---|
| Volume | 55,962,100 | Declines | 123 | High | 21,883.48 |
| Value | 5,796,631,636.00 | Unchanged | 15 | Low | 21,078.34 |
| Trades | 106,571 | Total | 346 | Change | 409.97 |
Wednesday, February 21 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 21,409.15 |
|---|---|---|---|---|---|
| Volume | 60,559,760 | Declines | 177 | High | 21,889.69 |
| Value | 5,489,053,956.00 | Unchanged | 18 | Low | 21,359.80 |
| Trades | 99,160 | Total | 349 | Change | -266.87 |
Tuesday, February 20 2018 — KSE-30
| State | Suspended | Advances | 114 | Current | 21,676.02 |
|---|---|---|---|---|---|
| Volume | 61,447,740 | Declines | 222 | High | 21,861.30 |
| Value | 5,188,898,514.00 | Unchanged | 16 | Low | 21,408.51 |
| Trades | 99,949 | Total | 352 | Change | -173.77 |
Monday, February 19 2018 — KSE-30
| State | Suspended | Advances | 139 | Current | 21,849.79 |
|---|---|---|---|---|---|
| Volume | 33,126,800 | Declines | 194 | High | 22,045.40 |
| Value | 2,885,241,227.00 | Unchanged | 26 | Low | 21,811.66 |
| Trades | 82,278 | Total | 359 | Change | -0.79 |
Friday, February 16 2018 — KSE-30
| State | Suspended | Advances | 243 | Current | 21,850.58 |
|---|---|---|---|---|---|
| Volume | 42,502,770 | Declines | 96 | High | 21,909.38 |
| Value | 3,177,535,620.00 | Unchanged | 25 | Low | 21,437.54 |
| Trades | 54,584 | Total | 364 | Change | 396.88 |
Friday, February 16 2018 — KSE-30
| State | Suspended | Advances | 243 | Current | 21,850.58 |
|---|---|---|---|---|---|
| Volume | 42,502,770 | Declines | 96 | High | 21,909.38 |
| Value | 3,177,535,620.00 | Unchanged | 25 | Low | 21,437.54 |
| Trades | 70,324 | Total | 364 | Change | 396.88 |
Thursday, February 15 2018 — KSE-30
| State | Suspended | Advances | 89 | Current | 21,453.70 |
|---|---|---|---|---|---|
| Volume | 45,460,950 | Declines | 268 | High | 21,716.02 |
| Value | 3,795,157,441.00 | Unchanged | 17 | Low | 21,400.20 |
| Trades | 90,253 | Total | 374 | Change | -211.44 |
Wednesday, February 14 2018 — KSE-30
| State | Suspended | Advances | 77 | Current | 21,665.14 |
|---|---|---|---|---|---|
| Volume | 44,510,820 | Declines | 270 | High | 21,864.94 |
| Value | 3,773,641,850.00 | Unchanged | 14 | Low | 21,563.38 |
| Trades | 93,483 | Total | 361 | Change | -126.25 |
Tuesday, February 13 2018 — KSE-30
| State | Suspended | Advances | 152 | Current | 21,791.39 |
|---|---|---|---|---|---|
| Volume | 37,396,000 | Declines | 174 | High | 21,904.11 |
| Value | 3,668,656,272.00 | Unchanged | 14 | Low | 21,688.13 |
| Trades | 90,378 | Total | 340 | Change | 103.26 |
Monday, February 12 2018 — KSE-30
| State | Suspended | Advances | 140 | Current | 21,688.13 |
|---|---|---|---|---|---|
| Volume | 43,845,470 | Declines | 197 | High | 21,948.46 |
| Value | 3,823,004,672.00 | Unchanged | 19 | Low | 21,656.24 |
| Trades | 90,409 | Total | 356 | Change | -207.95 |