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, June 24 2019 — KSE-30
| State | Suspended | Advances | 41 | Current | 16,287.45 |
|---|---|---|---|---|---|
| Volume | 35,296,270 | Declines | 257 | High | 16,668.59 |
| Value | 2,201,515,371.00 | Unchanged | 21 | Low | 16,263.58 |
| Trades | 32,038 | Total | 319 | Change | -344.32 |
Friday, June 21 2019 — KSE-30
| State | Suspended | Advances | 119 | Current | 16,631.77 |
|---|---|---|---|---|---|
| Volume | 51,316,570 | Declines | 160 | High | 16,700.61 |
| Value | 3,330,189,751.00 | Unchanged | 23 | Low | 16,545.73 |
| Trades | 39,638 | Total | 302 | Change | 86.04 |
Thursday, June 20 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,545.73 |
|---|---|---|---|---|---|
| Volume | 56,563,360 | Declines | 0 | High | 16,618.16 |
| Value | 0.00 | Unchanged | 0 | Low | 16,344.55 |
| Trades | 0 | Total | 0 | Change | 194.39 |
Wednesday, June 19 2019 — KSE-30
| State | Suspended | Advances | 123 | Current | 16,351.34 |
|---|---|---|---|---|---|
| Volume | 53,579,360 | Declines | 189 | High | 16,441.28 |
| Value | 2,475,678,412.00 | Unchanged | 21 | Low | 16,319.64 |
| Trades | 39,451 | Total | 333 | Change | -3.51 |
Tuesday, June 18 2019 — KSE-30
| State | Suspended | Advances | 64 | Current | 16,354.85 |
|---|---|---|---|---|---|
| Volume | 55,665,160 | Declines | 221 | High | 16,604.06 |
| Value | 2,982,124,846.00 | Unchanged | 22 | Low | 16,312.17 |
| Trades | 46,996 | Total | 307 | Change | -239.66 |
Monday, June 17 2019 — KSE-30
| State | Suspended | Advances | 91 | Current | 16,594.51 |
|---|---|---|---|---|---|
| Volume | 60,754,600 | Declines | 226 | High | 16,832.51 |
| Value | 3,064,370,966.00 | Unchanged | 23 | Low | 16,579.49 |
| Trades | 44,379 | Total | 340 | Change | -209.25 |
Friday, June 14 2019 — KSE-30
| State | Suspended | Advances | 149 | Current | 16,803.76 |
|---|---|---|---|---|---|
| Volume | 91,794,430 | Declines | 160 | High | 16,885.44 |
| Value | 5,745,330,750.00 | Unchanged | 23 | Low | 16,672.20 |
| Trades | 63,300 | Total | 332 | Change | 90.93 |
Thursday, June 13 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,712.83 |
|---|---|---|---|---|---|
| Volume | 76,023,240 | Declines | 0 | High | 16,803.63 |
| Value | 0.00 | Unchanged | 0 | Low | 16,404.52 |
| Trades | 0 | Total | 0 | Change | 205.17 |
Wednesday, June 12 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,507.66 |
|---|---|---|---|---|---|
| Volume | 74,950,240 | Declines | 0 | High | 16,580.28 |
| Value | 0.00 | Unchanged | 0 | Low | 16,279.66 |
| Trades | 0 | Total | 0 | Change | 193.73 |
Tuesday, June 11 2019 — KSE-30
| State | Suspended | Advances | 161 | Current | 16,313.93 |
|---|---|---|---|---|---|
| Volume | 49,861,660 | Declines | 115 | High | 16,416.61 |
| Value | 3,009,914,821.00 | Unchanged | 20 | Low | 16,135.55 |
| Trades | 51,915 | Total | 296 | Change | 37.70 |
Monday, June 10 2019 — KSE-30
| State | Suspended | Advances | 56 | Current | 16,276.23 |
|---|---|---|---|---|---|
| Volume | 35,705,930 | Declines | 228 | High | 16,787.69 |
| Value | 2,744,506,164.00 | Unchanged | 21 | Low | 16,235.41 |
| Trades | 31,789 | Total | 305 | Change | -511.46 |
Monday, June 03 2019 — KSE-30
| State | Suspended | Advances | 102 | Current | 16,787.69 |
|---|---|---|---|---|---|
| Volume | 69,215,200 | Declines | 154 | High | 17,155.60 |
| Value | 3,802,439,395.00 | Unchanged | 19 | Low | 16,739.61 |
| Trades | 37,847 | Total | 275 | Change | -367.91 |
Thursday, May 30 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,155.60 |
|---|---|---|---|---|---|
| Volume | 115,445,752 | Declines | 0 | High | 17,512.47 |
| Value | 0.00 | Unchanged | 0 | Low | 17,031.59 |
| Trades | 0 | Total | 0 | Change | -24.24 |
Wednesday, May 29 2019 — KSE-30
| State | Suspended | Advances | 232 | Current | 17,179.84 |
|---|---|---|---|---|---|
| Volume | 91,972,720 | Declines | 73 | High | 17,215.78 |
| Value | 5,695,328,100.00 | Unchanged | 17 | Low | 16,601.94 |
| Trades | 55,014 | Total | 322 | Change | 577.90 |
Tuesday, May 28 2019 — KSE-30
| State | Suspended | Advances | 68 | Current | 16,601.94 |
|---|---|---|---|---|---|
| Volume | 85,012,560 | Declines | 271 | High | 17,044.92 |
| Value | 5,871,784,081.00 | Unchanged | 22 | Low | 16,558.24 |
| Trades | 56,113 | Total | 361 | Change | -442.98 |
Monday, May 27 2019 — KSE-30
| State | Suspended | Advances | 149 | Current | 17,044.92 |
|---|---|---|---|---|---|
| Volume | 0 | Declines | 155 | High | 17,167.77 |
| Value | 0.00 | Unchanged | 14 | Low | 16,994.66 |
| Trades | 44,787 | Total | 318 | Change | -18.17 |
Friday, May 24 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,063.09 |
|---|---|---|---|---|---|
| Volume | 62,009,408 | Declines | 0 | High | 17,110.13 |
| Value | 0.00 | Unchanged | 0 | Low | 16,919.74 |
| Trades | 0 | Total | 0 | Change | 48.58 |
Thursday, May 23 2019 — KSE-30
| State | Suspended | Advances | 239 | Current | 17,014.51 |
|---|---|---|---|---|---|
| Volume | 0 | Declines | 86 | High | 17,076.47 |
| Value | 0.00 | Unchanged | 19 | Low | 16,512.21 |
| Trades | 0 | Total | 344 | Change | 502.30 |
Wednesday, May 22 2019 — KSE-30
| State | Suspended | Advances | 274 | Current | 16,512.21 |
|---|---|---|---|---|---|
| Volume | 74,725,040 | Declines | 54 | High | 16,563.17 |
| Value | 3,713,746,364.00 | Unchanged | 10 | Low | 15,881.02 |
| Trades | 48,681 | Total | 338 | Change | 631.19 |
Monday, May 20 2019 — KSE-30
| State | Suspended | Advances | 189 | Current | 15,752.53 |
|---|---|---|---|---|---|
| Volume | 0 | Declines | 113 | High | 15,797.51 |
| Value | 0.00 | Unchanged | 17 | Low | 15,299.24 |
| Trades | 50,800 | Total | 319 | Change | 18.82 |
Friday, May 17 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 15,733.71 |
|---|---|---|---|---|---|
| Volume | 26,327,100 | Declines | 0 | High | 16,159.11 |
| Value | 2,240,156,585.00 | Unchanged | 0 | Low | 15,709.43 |
| Trades | 0 | Total | 0 | Change | -425.40 |
Thursday, May 16 2019 — KSE-30
| State | Suspended | Advances | 45 | Current | 16,159.11 |
|---|---|---|---|---|---|
| Volume | 37,192,210 | Declines | 266 | High | 16,345.90 |
| Value | 2,651,723,917.00 | Unchanged | 9 | Low | 15,926.36 |
| Trades | 0 | Total | 320 | Change | -122.88 |
Wednesday, May 15 2019 — KSE-30
| State | Suspended | Advances | 219 | Current | 16,281.99 |
|---|---|---|---|---|---|
| Volume | 51,567,380 | Declines | 98 | High | 16,393.20 |
| Value | 3,082,654,070.00 | Unchanged | 10 | Low | 16,041.70 |
| Trades | 0 | Total | 327 | Change | 240.29 |
Tuesday, May 14 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,041.70 |
|---|---|---|---|---|---|
| Volume | 46,605,930 | Declines | 0 | High | 16,121.77 |
| Value | 3,028,242,760.00 | Unchanged | 0 | Low | 15,933.47 |
| Trades | 0 | Total | 0 | Change | 19.27 |
Monday, May 13 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,022.43 |
|---|---|---|---|---|---|
| Volume | 52,091,280 | Declines | 0 | High | 16,666.29 |
| Value | 3,897,431,423.00 | Unchanged | 0 | Low | 15,976.25 |
| Trades | 0 | Total | 0 | Change | -364.23 |
Friday, May 10 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,386.66 |
|---|---|---|---|---|---|
| Volume | 13,502,790 | Declines | 0 | High | 16,493.52 |
| Value | 1,131,230,154.00 | Unchanged | 0 | Low | 16,348.48 |
| Trades | 0 | Total | 0 | Change | -106.86 |
Thursday, May 09 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,493.52 |
|---|---|---|---|---|---|
| Volume | 34,139,740 | Declines | 0 | High | 16,716.37 |
| Value | 2,534,008,798.00 | Unchanged | 0 | Low | 16,428.54 |
| Trades | 0 | Total | 0 | Change | -58.10 |
Wednesday, May 08 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,551.62 |
|---|---|---|---|---|---|
| Volume | 43,840,140 | Declines | 0 | High | 16,870.85 |
| Value | 0.00 | Unchanged | 0 | Low | 16,443.58 |
| Trades | 0 | Total | 0 | Change | -273.09 |
Tuesday, May 07 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,824.71 |
|---|---|---|---|---|---|
| Volume | 30,264,350 | Declines | 0 | High | 16,913.22 |
| Value | 1,967,238,305.00 | Unchanged | 0 | Low | 16,754.00 |
| Trades | 0 | Total | 0 | Change | 34.31 |
Monday, May 06 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,790.40 |
|---|---|---|---|---|---|
| Volume | 36,002,160 | Declines | 0 | High | 17,102.00 |
| Value | 2,182,250,710.00 | Unchanged | 0 | Low | 16,771.97 |
| Trades | 0 | Total | 0 | Change | -287.07 |
Friday, May 03 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 17,077.47 |
|---|---|---|---|---|---|
| Volume | 23,875,770 | Declines | 0 | High | 17,321.38 |
| Value | 1,829,992,150.00 | Unchanged | 0 | Low | 17,051.63 |
| Trades | 0 | Total | 0 | Change | -240.94 |
Thursday, May 02 2019 — KSE-30
| State | Suspended | Advances | 86 | Current | 17,318.41 |
|---|---|---|---|---|---|
| Volume | 21,131,200 | Declines | 207 | High | 17,484.82 |
| Value | 1,516,082,059.00 | Unchanged | 19 | Low | 17,292.05 |
| Trades | 39,019 | Total | 312 | Change | -86.63 |
Tuesday, April 30 2019 — KSE-30
| State | Suspended | Advances | 97 | Current | 17,405.04 |
|---|---|---|---|---|---|
| Volume | 43,768,900 | Declines | 197 | High | 17,575.06 |
| Value | 2,860,346,062.00 | Unchanged | 18 | Low | 17,392.78 |
| Trades | 68,751 | Total | 312 | Change | -159.18 |
Monday, April 29 2019 — KSE-30
| State | Suspended | Advances | 168 | Current | 17,564.22 |
|---|---|---|---|---|---|
| Volume | 73,760,800 | Declines | 144 | High | 17,820.28 |
| Value | 4,030,436,020.00 | Unchanged | 19 | Low | 17,527.69 |
| Trades | 90,919 | Total | 331 | Change | -106.67 |
Friday, April 26 2019 — KSE-30
| State | Suspended | Advances | 218 | Current | 17,670.89 |
|---|---|---|---|---|---|
| Volume | 67,735,360 | Declines | 82 | High | 17,716.20 |
| Value | 3,495,647,391.00 | Unchanged | 21 | Low | 17,557.28 |
| Trades | 93,190 | Total | 321 | Change | 103.48 |
Thursday, April 25 2019 — KSE-30
| State | Suspended | Advances | 201 | Current | 17,576.51 |
|---|---|---|---|---|---|
| Volume | 46,847,510 | Declines | 108 | High | 17,642.16 |
| Value | 2,858,171,718.00 | Unchanged | 13 | Low | 17,389.30 |
| Trades | 70,947 | Total | 322 | Change | 187.21 |
Wednesday, April 24 2019 — KSE-30
| State | Suspended | Advances | 126 | Current | 17,389.30 |
|---|---|---|---|---|---|
| Volume | 53,182,800 | Declines | 167 | High | 17,560.38 |
| Value | 3,069,829,256.00 | Unchanged | 21 | Low | 17,296.96 |
| Trades | 84,787 | Total | 314 | Change | 64.45 |
Tuesday, April 23 2019 — KSE-30
| State | Suspended | Advances | 65 | Current | 17,324.85 |
|---|---|---|---|---|---|
| Volume | 50,474,670 | Declines | 232 | High | 17,550.81 |
| Value | 3,441,168,774.00 | Unchanged | 20 | Low | 17,149.06 |
| Trades | 75,959 | Total | 317 | Change | -218.72 |
Monday, April 22 2019 — KSE-30
| State | Suspended | Advances | 68 | Current | 17,543.57 |
|---|---|---|---|---|---|
| Volume | 43,937,120 | Declines | 210 | High | 17,848.91 |
| Value | 2,758,512,406.00 | Unchanged | 16 | Low | 17,511.88 |
| Trades | 78,915 | Total | 294 | Change | -195.80 |
Friday, April 19 2019 — KSE-30
| State | Suspended | Advances | 219 | Current | 17,739.37 |
|---|---|---|---|---|---|
| Volume | 85,088,580 | Declines | 79 | High | 18,000.54 |
| Value | 4,821,258,548.00 | Unchanged | 16 | Low | 17,453.69 |
| Trades | 83,490 | Total | 314 | Change | 280.84 |
Thursday, April 18 2019 — KSE-30
| State | Suspended | Advances | 116 | Current | 17,458.53 |
|---|---|---|---|---|---|
| Volume | 99,364,560 | Declines | 175 | High | 17,506.04 |
| Value | 3,282,069,066.00 | Unchanged | 22 | Low | 17,279.96 |
| Trades | 84,853 | Total | 313 | Change | 50.89 |
Wednesday, April 17 2019 — KSE-30
| State | Suspended | Advances | 67 | Current | 17,407.64 |
|---|---|---|---|---|---|
| Volume | 92,569,930 | Declines | 265 | High | 17,729.48 |
| Value | 3,395,278,300.00 | Unchanged | 17 | Low | 17,377.48 |
| Trades | 73,020 | Total | 349 | Change | -287.21 |
Tuesday, April 16 2019 — KSE-30
| State | Suspended | Advances | 139 | Current | 17,694.85 |
|---|---|---|---|---|---|
| Volume | 52,105,080 | Declines | 176 | High | 17,828.26 |
| Value | 2,987,355,672.00 | Unchanged | 23 | Low | 17,682.95 |
| Trades | 79,021 | Total | 338 | Change | -58.27 |
Friday, April 12 2019 — KSE-30
| State | Suspended | Advances | 253 | Current | 17,650.55 |
|---|---|---|---|---|---|
| Volume | 73,965,290 | Declines | 63 | High | 17,704.04 |
| Value | 3,378,527,280.00 | Unchanged | 16 | Low | 17,344.42 |
| Trades | 77,540 | Total | 332 | Change | 271.53 |
Thursday, April 11 2019 — KSE-30
| State | Suspended | Advances | 160 | Current | 17,379.02 |
|---|---|---|---|---|---|
| Volume | 64,745,600 | Declines | 128 | High | 17,465.18 |
| Value | 3,159,261,652.00 | Unchanged | 28 | Low | 17,208.87 |
| Trades | 73,444 | Total | 316 | Change | 119.16 |
Wednesday, April 10 2019 — KSE-30
| State | Suspended | Advances | 44 | Current | 17,259.86 |
|---|---|---|---|---|---|
| Volume | 43,500,520 | Declines | 272 | High | 17,577.62 |
| Value | 2,765,365,220.00 | Unchanged | 21 | Low | 17,193.18 |
| Trades | 60,805 | Total | 337 | Change | -317.76 |
Tuesday, April 09 2019 — KSE-30
| State | Suspended | Advances | 160 | Current | 17,577.62 |
|---|---|---|---|---|---|
| Volume | 71,094,800 | Declines | 147 | High | 17,683.24 |
| Value | 4,208,084,646.00 | Unchanged | 29 | Low | 17,312.10 |
| Trades | 83,300 | Total | 336 | Change | 104.34 |
Monday, April 08 2019 — KSE-30
| State | Suspended | Advances | 57 | Current | 17,473.28 |
|---|---|---|---|---|---|
| Volume | 45,948,470 | Declines | 265 | High | 17,758.95 |
| Value | 2,822,499,868.00 | Unchanged | 15 | Low | 17,397.88 |
| Trades | 56,089 | Total | 337 | Change | -261.30 |
Friday, April 05 2019 — KSE-30
| State | Suspended | Advances | 142 | Current | 17,734.58 |
|---|---|---|---|---|---|
| Volume | 27,566,930 | Declines | 140 | High | 17,792.32 |
| Value | 1,840,103,651.00 | Unchanged | 16 | Low | 17,642.83 |
| Trades | 51,464 | Total | 298 | Change | -1.82 |
Thursday, April 04 2019 — KSE-30
| State | Suspended | Advances | 56 | Current | 17,736.40 |
|---|---|---|---|---|---|
| Volume | 38,176,420 | Declines | 254 | High | 17,994.76 |
| Value | 2,139,085,796.00 | Unchanged | 30 | Low | 17,675.24 |
| Trades | 54,377 | Total | 340 | Change | -251.78 |
Wednesday, April 03 2019 — KSE-30
| State | Suspended | Advances | 127 | Current | 17,988.18 |
|---|---|---|---|---|---|
| Volume | 36,980,750 | Declines | 165 | High | 18,043.30 |
| Value | 2,345,312,138.00 | Unchanged | 27 | Low | 17,897.36 |
| Trades | 57,360 | Total | 319 | Change | 1.11 |
Tuesday, April 02 2019 — KSE-30
| State | Suspended | Advances | 76 | Current | 17,987.07 |
|---|---|---|---|---|---|
| Volume | 36,944,140 | Declines | 220 | High | 18,255.44 |
| Value | 2,452,363,847.00 | Unchanged | 23 | Low | 17,921.13 |
| Trades | 55,890 | Total | 319 | Change | -145.44 |
Monday, April 01 2019 — KSE-30
| State | Suspended | Advances | 59 | Current | 18,132.51 |
|---|---|---|---|---|---|
| Volume | 28,431,820 | Declines | 220 | High | 18,259.47 |
| Value | 2,043,480,015.00 | Unchanged | 16 | Low | 18,087.04 |
| Trades | 38,915 | Total | 295 | Change | -126.96 |
Friday, March 29 2019 — KSE-30
| State | Suspended | Advances | 166 | Current | 18,259.47 |
|---|---|---|---|---|---|
| Volume | 47,356,610 | Declines | 119 | High | 18,341.70 |
| Value | 3,242,671,311.00 | Unchanged | 22 | Low | 18,171.29 |
| Trades | 83,349 | Total | 307 | Change | 46.11 |
Thursday, March 28 2019 — KSE-30
| State | Suspended | Advances | 79 | Current | 18,213.36 |
|---|---|---|---|---|---|
| Volume | 33,963,860 | Declines | 218 | High | 18,452.83 |
| Value | 2,643,181,638.00 | Unchanged | 15 | Low | 18,148.75 |
| Trades | 74,388 | Total | 312 | Change | -239.47 |
Wednesday, March 27 2019 — KSE-30
| State | Suspended | Advances | 245 | Current | 18,452.83 |
|---|---|---|---|---|---|
| Volume | 50,017,580 | Declines | 65 | High | 18,472.98 |
| Value | 3,698,925,460.00 | Unchanged | 21 | Low | 18,139.52 |
| Trades | 99,232 | Total | 331 | Change | 313.31 |
Tuesday, March 26 2019 — KSE-30
| State | Suspended | Advances | 172 | Current | 18,139.52 |
|---|---|---|---|---|---|
| Volume | 29,491,900 | Declines | 130 | High | 18,163.74 |
| Value | 2,281,402,352.00 | Unchanged | 31 | Low | 17,987.10 |
| Trades | 65,794 | Total | 333 | Change | 99.06 |
Monday, March 25 2019 — KSE-30
| State | Suspended | Advances | 62 | Current | 18,040.46 |
|---|---|---|---|---|---|
| Volume | 22,033,790 | Declines | 219 | High | 18,238.68 |
| Value | 1,734,809,313.00 | Unchanged | 21 | Low | 18,008.18 |
| Trades | 53,496 | Total | 302 | Change | -198.22 |
Friday, March 22 2019 — KSE-30
| State | Suspended | Advances | 133 | Current | 18,238.68 |
|---|---|---|---|---|---|
| Volume | 39,365,070 | Declines | 155 | High | 18,326.31 |
| Value | 3,009,894,517.00 | Unchanged | 27 | Low | 18,118.72 |
| Trades | 47,709 | Total | 315 | Change | 119.96 |
Thursday, March 21 2019 — KSE-30
| State | Suspended | Advances | 121 | Current | 18,118.72 |
|---|---|---|---|---|---|
| Volume | 35,368,000 | Declines | 184 | High | 18,234.14 |
| Value | 2,596,971,749.00 | Unchanged | 16 | Low | 18,019.79 |
| Trades | 56,677 | Total | 321 | Change | -74.48 |