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, December 14 2018 — KSE-30
| State | Suspended | Advances | 218 | Current | 18,405.91 |
|---|---|---|---|---|---|
| Volume | 37,950,020 | Declines | 80 | High | 18,419.57 |
| Value | 2,912,205,690.00 | Unchanged | 27 | Low | 18,090.05 |
| Trades | 69,092 | Total | 325 | Change | 315.86 |
Friday, December 14 2018 — KSE-30
| State | Suspended | Advances | 218 | Current | 18,405.91 |
|---|---|---|---|---|---|
| Volume | 37,950,020 | Declines | 80 | High | 18,419.57 |
| Value | 2,912,205,690.00 | Unchanged | 27 | Low | 18,090.05 |
| Trades | 52,240 | Total | 325 | Change | 315.86 |
Thursday, December 13 2018 — KSE-30
| State | Suspended | Advances | 108 | Current | 18,090.05 |
|---|---|---|---|---|---|
| Volume | 30,729,410 | Declines | 211 | High | 18,339.72 |
| Value | 2,203,043,457.00 | Unchanged | 25 | Low | 17,967.26 |
| Trades | 63,485 | Total | 344 | Change | -161.00 |
Wednesday, December 12 2018 — KSE-30
| State | Suspended | Advances | 68 | Current | 18,251.05 |
|---|---|---|---|---|---|
| Volume | 64,779,560 | Declines | 263 | High | 18,518.76 |
| Value | 4,798,358,990.00 | Unchanged | 18 | Low | 18,141.90 |
| Trades | 79,782 | Total | 349 | Change | -261.77 |
Tuesday, December 11 2018 — KSE-30
| State | Suspended | Advances | 163 | Current | 18,512.82 |
|---|---|---|---|---|---|
| Volume | 42,785,670 | Declines | 219 | High | 18,800.19 |
| Value | 3,232,315,974.00 | Unchanged | 38 | Low | 18,484.97 |
| Trades | 77,964 | Total | 420 | Change | -287.37 |
Monday, December 10 2018 — KSE-30
| State | Suspended | Advances | 225 | Current | 18,800.19 |
|---|---|---|---|---|---|
| Volume | 45,619,560 | Declines | 93 | High | 18,902.84 |
| Value | 4,065,107,183.00 | Unchanged | 19 | Low | 18,382.42 |
| Trades | 80,873 | Total | 337 | Change | 417.77 |
Friday, December 07 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 18,382.42 |
|---|---|---|---|---|---|
| Volume | 52,508,260 | Declines | 107 | High | 18,445.15 |
| Value | 4,558,067,215.00 | Unchanged | 20 | Low | 17,962.67 |
| Trades | 86,420 | Total | 335 | Change | 99.26 |
Friday, December 07 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 18,382.42 |
|---|---|---|---|---|---|
| Volume | 52,508,260 | Declines | 107 | High | 18,445.15 |
| Value | 4,558,067,215.00 | Unchanged | 20 | Low | 17,962.67 |
| Trades | 64,672 | Total | 335 | Change | 99.26 |
Thursday, December 06 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 18,283.16 |
|---|---|---|---|---|---|
| Volume | 64,827,950 | Declines | 237 | High | 18,910.16 |
| Value | 5,953,883,307.00 | Unchanged | 19 | Low | 18,241.00 |
| Trades | 94,461 | Total | 335 | Change | -528.84 |
Wednesday, December 05 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 18,812.00 |
|---|---|---|---|---|---|
| Volume | 47,309,560 | Declines | 0 | High | 18,992.62 |
| Value | 0.00 | Unchanged | 0 | Low | 18,520.14 |
| Trades | 0 | Total | 0 | Change | -162.09 |
Tuesday, December 04 2018 — KSE-30
| State | Suspended | Advances | 217 | Current | 18,974.09 |
|---|---|---|---|---|---|
| Volume | 68,905,900 | Declines | 109 | High | 19,008.57 |
| Value | 7,188,051,988.00 | Unchanged | 19 | Low | 18,561.78 |
| Trades | 105,480 | Total | 345 | Change | 270.01 |
Monday, December 03 2018 — KSE-30
| State | Suspended | Advances | 39 | Current | 18,704.08 |
|---|---|---|---|---|---|
| Volume | 42,500,460 | Declines | 292 | High | 19,324.04 |
| Value | 4,518,500,818.00 | Unchanged | 13 | Low | 18,613.16 |
| Trades | 54,105 | Total | 344 | Change | -619.96 |
Friday, November 30 2018 — KSE-30
| State | Suspended | Advances | 83 | Current | 19,324.04 |
|---|---|---|---|---|---|
| Volume | 140,407,350 | Declines | 236 | High | 19,564.83 |
| Value | 20,033,962,712.00 | Unchanged | 26 | Low | 19,243.08 |
| Trades | 129,140 | Total | 345 | Change | -42.14 |
Friday, November 30 2018 — KSE-30
| State | Suspended | Advances | 83 | Current | 19,324.04 |
|---|---|---|---|---|---|
| Volume | 140,407,350 | Declines | 236 | High | 19,564.83 |
| Value | 20,033,962,712.00 | Unchanged | 26 | Low | 19,243.08 |
| Trades | 83,763 | Total | 345 | Change | -42.14 |
Thursday, November 29 2018 — KSE-30
| State | Suspended | Advances | 151 | Current | 19,366.18 |
|---|---|---|---|---|---|
| Volume | 26,816,130 | Declines | 154 | High | 19,455.87 |
| Value | 2,557,700,973.00 | Unchanged | 22 | Low | 19,270.50 |
| Trades | 76,305 | Total | 327 | Change | -40.91 |
Wednesday, November 28 2018 — KSE-30
| State | Suspended | Advances | 130 | Current | 19,407.09 |
|---|---|---|---|---|---|
| Volume | 42,019,250 | Declines | 206 | High | 19,626.76 |
| Value | 3,894,461,634.00 | Unchanged | 23 | Low | 19,378.40 |
| Trades | 83,000 | Total | 359 | Change | -110.25 |
Tuesday, November 27 2018 — KSE-30
| State | Suspended | Advances | 144 | Current | 19,517.34 |
|---|---|---|---|---|---|
| Volume | 44,932,180 | Declines | 191 | High | 19,544.33 |
| Value | 3,915,044,144.00 | Unchanged | 32 | Low | 19,295.76 |
| Trades | 93,878 | Total | 367 | Change | 107.99 |
Monday, November 26 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 19,409.35 |
|---|---|---|---|---|---|
| Volume | 43,136,488 | Declines | 0 | High | 19,596.41 |
| Value | 0.00 | Unchanged | 0 | Low | 19,348.63 |
| Trades | 0 | Total | 0 | Change | -33.27 |
Friday, November 23 2018 — KSE-30
| State | Suspended | Advances | 149 | Current | 19,442.62 |
|---|---|---|---|---|---|
| Volume | 40,415,400 | Declines | 151 | High | 19,487.53 |
| Value | 4,225,384,064.00 | Unchanged | 25 | Low | 19,330.07 |
| Trades | 60,326 | Total | 325 | Change | -25.33 |
Friday, November 23 2018 — KSE-30
| State | Suspended | Advances | 149 | Current | 19,442.62 |
|---|---|---|---|---|---|
| Volume | 40,415,400 | Declines | 151 | High | 19,487.53 |
| Value | 4,225,384,064.00 | Unchanged | 25 | Low | 19,330.07 |
| Trades | 78,468 | Total | 325 | Change | -25.33 |
Thursday, November 22 2018 — KSE-30
| State | Suspended | Advances | 84 | Current | 19,467.95 |
|---|---|---|---|---|---|
| Volume | 56,958,160 | Declines | 238 | High | 19,829.24 |
| Value | 5,044,230,942.00 | Unchanged | 17 | Low | 19,408.67 |
| Trades | 96,768 | Total | 339 | Change | -361.29 |
Wednesday, November 21 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 19,829.24 |
|---|---|---|---|---|---|
| Volume | 51,308,010 | Declines | 167 | High | 19,872.39 |
| Value | 4,054,606,151.00 | Unchanged | 22 | Low | 19,721.32 |
| Trades | 67,723 | Total | 355 | Change | 39.30 |
Tuesday, November 20 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 19,829.24 |
|---|---|---|---|---|---|
| Volume | 51,308,010 | Declines | 167 | High | 19,872.39 |
| Value | 4,054,606,151.00 | Unchanged | 22 | Low | 19,721.32 |
| Trades | 86,097 | Total | 355 | Change | 39.30 |
Monday, November 19 2018 — KSE-30
| State | Suspended | Advances | 215 | Current | 19,789.94 |
|---|---|---|---|---|---|
| Volume | 41,029,970 | Declines | 201 | High | 19,968.00 |
| Value | 3,741,442,141.00 | Unchanged | 15 | Low | 19,707.27 |
| Trades | 83,432 | Total | 431 | Change | -169.44 |
Friday, November 16 2018 — KSE-30
| State | Suspended | Advances | 169 | Current | 19,959.38 |
|---|---|---|---|---|---|
| Volume | 65,712,780 | Declines | 156 | High | 20,040.49 |
| Value | 6,425,824,886.00 | Unchanged | 22 | Low | 19,807.07 |
| Trades | 105,312 | Total | 347 | Change | 151.99 |
Friday, November 16 2018 — KSE-30
| State | Suspended | Advances | 169 | Current | 19,959.38 |
|---|---|---|---|---|---|
| Volume | 65,712,780 | Declines | 156 | High | 20,040.49 |
| Value | 6,425,824,886.00 | Unchanged | 22 | Low | 19,807.07 |
| Trades | 81,624 | Total | 347 | Change | 151.99 |
Thursday, November 15 2018 — KSE-30
| State | Suspended | Advances | 226 | Current | 19,807.39 |
|---|---|---|---|---|---|
| Volume | 93,118,450 | Declines | 119 | High | 19,829.67 |
| Value | 6,681,240,866.00 | Unchanged | 17 | Low | 19,488.39 |
| Trades | 123,227 | Total | 362 | Change | 236.10 |
Wednesday, November 14 2018 — KSE-30
| State | Suspended | Advances | 193 | Current | 19,571.29 |
|---|---|---|---|---|---|
| Volume | 91,186,960 | Declines | 145 | High | 19,757.51 |
| Value | 8,660,910,248.00 | Unchanged | 20 | Low | 19,438.27 |
| Trades | 121,921 | Total | 358 | Change | -137.75 |
Tuesday, November 13 2018 — KSE-30
| State | Suspended | Advances | 145 | Current | 19,709.04 |
|---|---|---|---|---|---|
| Volume | 43,644,610 | Declines | 171 | High | 19,747.78 |
| Value | 3,284,128,021.00 | Unchanged | 25 | Low | 19,496.42 |
| Trades | 92,763 | Total | 341 | Change | 1.34 |
Monday, November 12 2018 — KSE-30
| State | Suspended | Advances | 106 | Current | 19,707.70 |
|---|---|---|---|---|---|
| Volume | 37,824,320 | Declines | 222 | High | 19,974.54 |
| Value | 3,329,568,392.00 | Unchanged | 15 | Low | 19,686.91 |
| Trades | 90,411 | Total | 343 | Change | -172.44 |
Friday, November 09 2018 — KSE-30
| State | Suspended | Advances | 201 | Current | 19,880.14 |
|---|---|---|---|---|---|
| Volume | 63,877,600 | Declines | 122 | High | 20,001.36 |
| Value | 4,740,590,943.00 | Unchanged | 26 | Low | 19,812.40 |
| Trades | 98,309 | Total | 349 | Change | -37.47 |
Friday, November 09 2018 — KSE-30
| State | Suspended | Advances | 201 | Current | 19,880.14 |
|---|---|---|---|---|---|
| Volume | 63,877,600 | Declines | 122 | High | 20,001.36 |
| Value | 4,740,590,943.00 | Unchanged | 26 | Low | 19,812.40 |
| Trades | 74,681 | Total | 349 | Change | -37.47 |
Thursday, November 08 2018 — KSE-30
| State | Suspended | Advances | 114 | Current | 19,917.61 |
|---|---|---|---|---|---|
| Volume | 57,568,560 | Declines | 197 | High | 20,075.93 |
| Value | 4,117,794,094.00 | Unchanged | 20 | Low | 19,873.86 |
| Trades | 99,798 | Total | 331 | Change | -121.90 |
Wednesday, November 07 2018 — KSE-30
| State | Suspended | Advances | 256 | Current | 20,039.51 |
|---|---|---|---|---|---|
| Volume | 76,937,020 | Declines | 82 | High | 20,076.88 |
| Value | 5,899,849,757.00 | Unchanged | 16 | Low | 19,730.36 |
| Trades | 123,092 | Total | 354 | Change | 309.15 |
Tuesday, November 06 2018 — KSE-30
| State | Suspended | Advances | 87 | Current | 19,730.36 |
|---|---|---|---|---|---|
| Volume | 82,414,270 | Declines | 234 | High | 20,022.21 |
| Value | 5,697,816,145.00 | Unchanged | 8 | Low | 19,616.78 |
| Trades | 117,457 | Total | 329 | Change | -274.79 |
Monday, November 05 2018 — KSE-30
| State | Suspended | Advances | 96 | Current | 20,005.15 |
|---|---|---|---|---|---|
| Volume | 84,607,910 | Declines | 230 | High | 20,270.02 |
| Value | 6,166,604,132.00 | Unchanged | 12 | Low | 19,759.87 |
| Trades | 113,282 | Total | 338 | Change | -264.87 |
Friday, November 02 2018 — KSE-30
| State | Suspended | Advances | 228 | Current | 20,270.02 |
|---|---|---|---|---|---|
| Volume | 109,686,850 | Declines | 102 | High | 20,404.62 |
| Value | 8,766,205,139.00 | Unchanged | 17 | Low | 20,032.89 |
| Trades | 102,501 | Total | 347 | Change | 136.79 |
Thursday, November 01 2018 — KSE-30
| State | Suspended | Advances | 206 | Current | 20,133.23 |
|---|---|---|---|---|---|
| Volume | 58,053,250 | Declines | 125 | High | 20,211.08 |
| Value | 4,823,872,212.00 | Unchanged | 22 | Low | 20,006.31 |
| Trades | 111,321 | Total | 353 | Change | -6.00 |
Wednesday, October 31 2018 — KSE-30
| State | Suspended | Advances | 165 | Current | 20,139.23 |
|---|---|---|---|---|---|
| Volume | 78,137,200 | Declines | 176 | High | 20,260.15 |
| Value | 6,484,916,927.00 | Unchanged | 15 | Low | 19,922.82 |
| Trades | 133,488 | Total | 356 | Change | -24.05 |
Tuesday, October 30 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 20,163.28 |
|---|---|---|---|---|---|
| Volume | 120,049,232 | Declines | 0 | High | 20,256.00 |
| Value | 0.00 | Unchanged | 0 | Low | 20,020.69 |
| Trades | 0 | Total | 0 | Change | 95.29 |
Monday, October 29 2018 — KSE-30
| State | Suspended | Advances | 250 | Current | 20,067.99 |
|---|---|---|---|---|---|
| Volume | 101,198,410 | Declines | 128 | High | 20,115.15 |
| Value | 8,867,585,504.00 | Unchanged | 15 | Low | 19,586.23 |
| Trades | 137,323 | Total | 393 | Change | 481.76 |
Friday, October 26 2018 — KSE-30
| State | Suspended | Advances | 237 | Current | 19,586.23 |
|---|---|---|---|---|---|
| Volume | 103,892,500 | Declines | 106 | High | 19,621.12 |
| Value | 8,648,739,184.00 | Unchanged | 14 | Low | 18,933.80 |
| Trades | 103,371 | Total | 357 | Change | 541.28 |
Friday, October 26 2018 — KSE-30
| State | Suspended | Advances | 237 | Current | 19,586.23 |
|---|---|---|---|---|---|
| Volume | 103,892,500 | Declines | 106 | High | 19,621.12 |
| Value | 8,648,739,184.00 | Unchanged | 14 | Low | 18,933.80 |
| Trades | 146,608 | Total | 357 | Change | 541.28 |
Thursday, October 25 2018 — KSE-30
| State | Suspended | Advances | 196 | Current | 19,044.95 |
|---|---|---|---|---|---|
| Volume | 91,238,060 | Declines | 161 | High | 19,327.47 |
| Value | 8,182,587,929.00 | Unchanged | 16 | Low | 18,872.79 |
| Trades | 153,395 | Total | 373 | Change | 172.16 |
Wednesday, October 24 2018 — KSE-30
| State | Suspended | Advances | 327 | Current | 18,872.79 |
|---|---|---|---|---|---|
| Volume | 40,945,860 | Declines | 51 | High | 18,878.31 |
| Value | 4,318,365,874.00 | Unchanged | 7 | Low | 18,071.56 |
| Trades | 96,619 | Total | 385 | Change | 801.23 |
Tuesday, October 23 2018 — KSE-30
| State | Suspended | Advances | 80 | Current | 18,071.56 |
|---|---|---|---|---|---|
| Volume | 57,170,190 | Declines | 254 | High | 18,362.61 |
| Value | 3,447,134,877.00 | Unchanged | 14 | Low | 17,988.73 |
| Trades | 121,094 | Total | 348 | Change | -291.05 |
Monday, October 22 2018 — KSE-30
| State | Suspended | Advances | 208 | Current | 18,362.61 |
|---|---|---|---|---|---|
| Volume | 76,613,590 | Declines | 133 | High | 18,609.88 |
| Value | 4,500,826,558.00 | Unchanged | 12 | Low | 18,312.95 |
| Trades | 123,130 | Total | 353 | Change | -86.64 |
Friday, October 19 2018 — KSE-30
| State | Suspended | Advances | 273 | Current | 18,449.25 |
|---|---|---|---|---|---|
| Volume | 63,898,380 | Declines | 61 | High | 18,473.93 |
| Value | 4,197,850,869.00 | Unchanged | 16 | Low | 18,129.21 |
| Trades | 79,465 | Total | 350 | Change | 151.70 |
Friday, October 19 2018 — KSE-30
| State | Suspended | Advances | 273 | Current | 18,449.25 |
|---|---|---|---|---|---|
| Volume | 63,898,380 | Declines | 61 | High | 18,473.93 |
| Value | 4,197,850,869.00 | Unchanged | 16 | Low | 18,129.21 |
| Trades | 103,822 | Total | 350 | Change | 151.70 |
Thursday, October 18 2018 — KSE-30
| State | Suspended | Advances | 250 | Current | 18,297.55 |
|---|---|---|---|---|---|
| Volume | 67,077,250 | Declines | 89 | High | 18,417.49 |
| Value | 4,599,288,662.00 | Unchanged | 10 | Low | 18,001.77 |
| Trades | 108,010 | Total | 349 | Change | 139.17 |
Wednesday, October 17 2018 — KSE-30
| State | Suspended | Advances | 286 | Current | 18,158.38 |
|---|---|---|---|---|---|
| Volume | 55,077,960 | Declines | 49 | High | 18,191.46 |
| Value | 3,502,916,547.00 | Unchanged | 16 | Low | 17,697.06 |
| Trades | 83,744 | Total | 351 | Change | 447.07 |
Tuesday, October 16 2018 — KSE-30
| State | Suspended | Advances | 156 | Current | 17,711.31 |
|---|---|---|---|---|---|
| Volume | 50,171,000 | Declines | 177 | High | 18,107.78 |
| Value | 3,518,727,866.00 | Unchanged | 18 | Low | 17,610.20 |
| Trades | 82,946 | Total | 351 | Change | -135.14 |
Monday, October 15 2018 — KSE-30
| State | Suspended | Advances | 74 | Current | 17,846.45 |
|---|---|---|---|---|---|
| Volume | 59,441,930 | Declines | 253 | High | 18,269.52 |
| Value | 3,995,906,613.00 | Unchanged | 21 | Low | 17,597.30 |
| Trades | 77,554 | Total | 348 | Change | -410.46 |
Friday, October 12 2018 — KSE-30
| State | Suspended | Advances | 61 | Current | 18,256.91 |
|---|---|---|---|---|---|
| Volume | 54,832,970 | Declines | 254 | High | 18,784.60 |
| Value | 3,822,548,800.00 | Unchanged | 17 | Low | 18,205.52 |
| Trades | 50,209 | Total | 332 | Change | -510.45 |
Friday, October 12 2018 — KSE-30
| State | Suspended | Advances | 61 | Current | 18,256.91 |
|---|---|---|---|---|---|
| Volume | 54,832,970 | Declines | 254 | High | 18,784.60 |
| Value | 3,822,548,800.00 | Unchanged | 17 | Low | 18,205.52 |
| Trades | 68,484 | Total | 332 | Change | -510.45 |
Thursday, October 11 2018 — KSE-30
| State | Suspended | Advances | 101 | Current | 18,767.36 |
|---|---|---|---|---|---|
| Volume | 43,686,500 | Declines | 200 | High | 19,005.23 |
| Value | 2,751,453,504.00 | Unchanged | 17 | Low | 18,694.46 |
| Trades | 73,995 | Total | 318 | Change | -237.87 |
Wednesday, October 10 2018 — KSE-30
| State | Suspended | Advances | 159 | Current | 19,005.23 |
|---|---|---|---|---|---|
| Volume | 68,161,580 | Declines | 174 | High | 19,044.38 |
| Value | 4,525,400,978.00 | Unchanged | 19 | Low | 18,526.93 |
| Trades | 101,883 | Total | 352 | Change | 200.93 |
Tuesday, October 09 2018 — KSE-30
| State | Suspended | Advances | 173 | Current | 18,804.30 |
|---|---|---|---|---|---|
| Volume | 72,916,620 | Declines | 152 | High | 19,027.19 |
| Value | 6,480,907,618.00 | Unchanged | 24 | Low | 18,404.88 |
| Trades | 104,551 | Total | 349 | Change | 399.42 |
Monday, October 08 2018 — KSE-30
| State | Suspended | Advances | 37 | Current | 18,404.88 |
|---|---|---|---|---|---|
| Volume | 50,657,280 | Declines | 297 | High | 19,135.65 |
| Value | 3,940,275,061.00 | Unchanged | 15 | Low | 18,345.51 |
| Trades | 73,970 | Total | 349 | Change | -672.99 |
Friday, October 05 2018 — KSE-30
| State | Suspended | Advances | 46 | Current | 19,077.87 |
|---|---|---|---|---|---|
| Volume | 41,386,490 | Declines | 271 | High | 19,506.93 |
| Value | 3,047,408,546.00 | Unchanged | 14 | Low | 18,939.40 |
| Trades | 72,296 | Total | 331 | Change | -411.27 |