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, September 22 2017 — KSE-30
| State | Suspended | Advances | 167 | Current | 21,881.04 |
|---|---|---|---|---|---|
| Volume | 27,790,200 | Declines | 170 | High | 21,993.23 |
| Value | 2,894,056,643.00 | Unchanged | 26 | Low | 21,778.82 |
| Trades | 66,517 | Total | 363 | Change | -28.31 |
Friday, September 22 2017 — KSE-30
| State | Suspended | Advances | 167 | Current | 21,881.04 |
|---|---|---|---|---|---|
| Volume | 27,790,200 | Declines | 170 | High | 21,993.23 |
| Value | 2,894,056,643.00 | Unchanged | 26 | Low | 21,778.82 |
| Trades | 53,093 | Total | 363 | Change | -28.31 |
Thursday, September 21 2017 — KSE-30
| State | Suspended | Advances | 94 | Current | 21,909.35 |
|---|---|---|---|---|---|
| Volume | 52,674,760 | Declines | 253 | High | 22,318.50 |
| Value | 5,499,020,472.00 | Unchanged | 33 | Low | 21,863.38 |
| Trades | 85,709 | Total | 380 | Change | -356.47 |
Wednesday, September 20 2017 — KSE-30
| State | Suspended | Advances | 194 | Current | 22,265.82 |
|---|---|---|---|---|---|
| Volume | 67,661,940 | Declines | 159 | High | 22,327.65 |
| Value | 8,003,067,609.00 | Unchanged | 19 | Low | 22,162.27 |
| Trades | 101,729 | Total | 372 | Change | 19.76 |
Tuesday, September 19 2017 — KSE-30
| State | Suspended | Advances | 236 | Current | 22,246.06 |
|---|---|---|---|---|---|
| Volume | 64,130,930 | Declines | 112 | High | 22,281.72 |
| Value | 7,962,904,784.00 | Unchanged | 12 | Low | 22,007.00 |
| Trades | 104,143 | Total | 360 | Change | 228.62 |
Monday, September 18 2017 — KSE-30
| State | Suspended | Advances | 128 | Current | 22,017.44 |
|---|---|---|---|---|---|
| Volume | 43,215,810 | Declines | 197 | High | 22,084.00 |
| Value | 5,885,912,979.00 | Unchanged | 18 | Low | 21,799.22 |
| Trades | 71,259 | Total | 343 | Change | 37.86 |
Friday, September 15 2017 — KSE-30
| State | Suspended | Advances | 126 | Current | 21,979.58 |
|---|---|---|---|---|---|
| Volume | 57,617,190 | Declines | 209 | High | 22,111.64 |
| Value | 9,762,821,010.00 | Unchanged | 19 | Low | 21,814.69 |
| Trades | 77,332 | Total | 354 | Change | 43.38 |
Friday, September 15 2017 — KSE-30
| State | Suspended | Advances | 125 | Current | 21,979.58 |
|---|---|---|---|---|---|
| Volume | 57,617,190 | Declines | 210 | High | 22,111.64 |
| Value | 9,762,821,010.00 | Unchanged | 19 | Low | 21,814.69 |
| Trades | 99,483 | Total | 354 | Change | 43.38 |
Thursday, September 14 2017 — KSE-30
| State | Suspended | Advances | 210 | Current | 21,936.20 |
|---|---|---|---|---|---|
| Volume | 40,172,290 | Declines | 122 | High | 21,963.68 |
| Value | 5,987,728,636.00 | Unchanged | 26 | Low | 21,590.10 |
| Trades | 94,453 | Total | 358 | Change | 214.97 |
Wednesday, September 13 2017 — KSE-30
| State | Suspended | Advances | 252 | Current | 21,721.23 |
|---|---|---|---|---|---|
| Volume | 57,084,650 | Declines | 87 | High | 21,734.96 |
| Value | 6,924,382,933.00 | Unchanged | 21 | Low | 21,075.19 |
| Trades | 90,903 | Total | 360 | Change | 613.45 |
Tuesday, September 12 2017 — KSE-30
| State | Suspended | Advances | 136 | Current | 21,107.78 |
|---|---|---|---|---|---|
| Volume | 33,596,970 | Declines | 189 | High | 21,175.61 |
| Value | 3,576,327,195.00 | Unchanged | 14 | Low | 20,949.74 |
| Trades | 59,618 | Total | 339 | Change | 144.68 |
Monday, September 11 2017 — KSE-30
| State | Suspended | Advances | 88 | Current | 20,963.10 |
|---|---|---|---|---|---|
| Volume | 32,346,770 | Declines | 240 | High | 21,222.85 |
| Value | 3,975,070,209.00 | Unchanged | 23 | Low | 20,930.91 |
| Trades | 63,028 | Total | 351 | Change | -142.77 |
Friday, September 08 2017 — KSE-30
| State | Suspended | Advances | 233 | Current | 21,105.87 |
|---|---|---|---|---|---|
| Volume | 53,067,140 | Declines | 103 | High | 21,309.29 |
| Value | 6,128,531,456.00 | Unchanged | 21 | Low | 20,843.81 |
| Trades | 80,872 | Total | 357 | Change | 262.06 |
Friday, September 08 2017 — KSE-30
| State | Suspended | Advances | 233 | Current | 21,105.87 |
|---|---|---|---|---|---|
| Volume | 53,067,140 | Declines | 103 | High | 21,309.29 |
| Value | 6,128,531,456.00 | Unchanged | 21 | Low | 20,843.81 |
| Trades | 60,152 | Total | 357 | Change | 262.06 |
Thursday, September 07 2017 — KSE-30
| State | Suspended | Advances | 74 | Current | 20,880.18 |
|---|---|---|---|---|---|
| Volume | 60,867,160 | Declines | 260 | High | 21,101.49 |
| Value | 6,193,820,740.00 | Unchanged | 10 | Low | 20,675.77 |
| Trades | 81,536 | Total | 344 | Change | -203.20 |
Wednesday, September 06 2017 — KSE-30
| State | Suspended | Advances | 94 | Current | 21,083.38 |
|---|---|---|---|---|---|
| Volume | 54,756,940 | Declines | 245 | High | 21,444.30 |
| Value | 5,954,195,030.00 | Unchanged | 19 | Low | 21,045.90 |
| Trades | 90,372 | Total | 358 | Change | -224.12 |
Tuesday, September 05 2017 — KSE-30
| State | Suspended | Advances | 250 | Current | 21,307.50 |
|---|---|---|---|---|---|
| Volume | 42,302,120 | Declines | 92 | High | 21,349.46 |
| Value | 4,417,040,446.00 | Unchanged | 16 | Low | 20,885.15 |
| Trades | 69,932 | Total | 358 | Change | 304.60 |
Monday, September 04 2017 — KSE-30
| State | Suspended | Advances | 196 | Current | 21,002.90 |
|---|---|---|---|---|---|
| Volume | 36,919,890 | Declines | 109 | High | 21,179.83 |
| Value | 4,252,476,645.00 | Unchanged | 15 | Low | 20,855.25 |
| Trades | 33,465 | Total | 320 | Change | -176.13 |
Friday, September 01 2017 — KSE-30
| State | Suspended | Advances | 196 | Current | 21,002.90 |
|---|---|---|---|---|---|
| Volume | 36,919,890 | Declines | 109 | High | 21,179.83 |
| Value | 4,252,476,645.00 | Unchanged | 15 | Low | 20,855.25 |
| Trades | 33,465 | Total | 320 | Change | -176.13 |
Thursday, August 31 2017 — KSE-30
| State | Suspended | Advances | 195 | Current | 21,002.90 |
|---|---|---|---|---|---|
| Volume | 36,919,890 | Declines | 110 | High | 21,179.83 |
| Value | 4,252,476,645.00 | Unchanged | 15 | Low | 20,855.25 |
| Trades | 44,523 | Total | 320 | Change | -176.13 |
Wednesday, August 30 2017 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,179.03 |
|---|---|---|---|---|---|
| Volume | 45,894,710 | Declines | 138 | High | 21,389.33 |
| Value | 4,577,903,190.00 | Unchanged | 15 | Low | 21,050.71 |
| Trades | 76,231 | Total | 330 | Change | -7.67 |
Tuesday, August 29 2017 — KSE-30
| State | Suspended | Advances | 59 | Current | 21,186.70 |
|---|---|---|---|---|---|
| Volume | 43,967,940 | Declines | 277 | High | 21,644.64 |
| Value | 3,785,328,159.00 | Unchanged | 13 | Low | 21,093.91 |
| Trades | 71,510 | Total | 349 | Change | -457.94 |
Monday, August 28 2017 — KSE-30
| State | Suspended | Advances | 81 | Current | 21,644.64 |
|---|---|---|---|---|---|
| Volume | 35,429,760 | Declines | 238 | High | 22,054.52 |
| Value | 3,824,331,746.00 | Unchanged | 24 | Low | 21,567.40 |
| Trades | 68,269 | Total | 343 | Change | -409.88 |
Friday, August 25 2017 — KSE-30
| State | Suspended | Advances | 232 | Current | 22,054.52 |
|---|---|---|---|---|---|
| Volume | 79,851,230 | Declines | 116 | High | 22,169.14 |
| Value | 6,803,654,991.00 | Unchanged | 11 | Low | 21,561.94 |
| Trades | 71,442 | Total | 359 | Change | 209.26 |
Friday, August 25 2017 — KSE-30
| State | Suspended | Advances | 232 | Current | 22,054.52 |
|---|---|---|---|---|---|
| Volume | 79,851,230 | Declines | 116 | High | 22,169.14 |
| Value | 6,803,654,991.00 | Unchanged | 11 | Low | 21,561.94 |
| Trades | 109,136 | Total | 359 | Change | 209.26 |
Thursday, August 24 2017 — KSE-30
| State | Suspended | Advances | 104 | Current | 21,845.26 |
|---|---|---|---|---|---|
| Volume | 62,128,610 | Declines | 257 | High | 22,330.87 |
| Value | 6,821,490,016.00 | Unchanged | 13 | Low | 21,757.10 |
| Trades | 110,005 | Total | 374 | Change | -315.74 |
Wednesday, August 23 2017 — KSE-30
| State | Suspended | Advances | 300 | Current | 22,161.00 |
|---|---|---|---|---|---|
| Volume | 60,402,140 | Declines | 74 | High | 22,170.18 |
| Value | 6,355,475,138.00 | Unchanged | 13 | Low | 21,597.97 |
| Trades | 99,688 | Total | 387 | Change | 489.82 |
Tuesday, August 22 2017 — KSE-30
| State | Suspended | Advances | 97 | Current | 21,671.18 |
|---|---|---|---|---|---|
| Volume | 75,401,420 | Declines | 243 | High | 21,875.96 |
| Value | 8,238,072,955.00 | Unchanged | 14 | Low | 21,126.59 |
| Trades | 115,455 | Total | 354 | Change | -101.38 |
Monday, August 21 2017 — KSE-30
| State | Suspended | Advances | 44 | Current | 21,772.56 |
|---|---|---|---|---|---|
| Volume | 51,050,740 | Declines | 310 | High | 22,242.04 |
| Value | 5,234,341,418.00 | Unchanged | 10 | Low | 21,663.28 |
| Trades | 82,978 | Total | 364 | Change | -426.09 |
Friday, August 18 2017 — KSE-30
| State | Suspended | Advances | 145 | Current | 22,198.65 |
|---|---|---|---|---|---|
| Volume | 63,921,970 | Declines | 196 | High | 22,337.24 |
| Value | 7,783,896,137.00 | Unchanged | 21 | Low | 21,752.91 |
| Trades | 74,195 | Total | 362 | Change | 10.89 |
Friday, August 18 2017 — KSE-30
| State | Suspended | Advances | 145 | Current | 22,198.65 |
|---|---|---|---|---|---|
| Volume | 63,921,970 | Declines | 196 | High | 22,337.24 |
| Value | 7,783,896,137.00 | Unchanged | 21 | Low | 21,752.91 |
| Trades | 96,345 | Total | 362 | Change | 10.89 |
Thursday, August 17 2017 — KSE-30
| State | Suspended | Advances | 50 | Current | 22,187.76 |
|---|---|---|---|---|---|
| Volume | 47,721,430 | Declines | 298 | High | 22,821.21 |
| Value | 5,444,752,526.00 | Unchanged | 10 | Low | 22,133.75 |
| Trades | 90,735 | Total | 358 | Change | -586.38 |
Wednesday, August 16 2017 — KSE-30
| State | Suspended | Advances | 193 | Current | 22,774.14 |
|---|---|---|---|---|---|
| Volume | 56,948,930 | Declines | 149 | High | 22,896.63 |
| Value | 6,738,793,480.00 | Unchanged | 15 | Low | 22,570.32 |
| Trades | 97,839 | Total | 357 | Change | 153.60 |
Tuesday, August 15 2017 — KSE-30
| State | Suspended | Advances | 39 | Current | 22,620.54 |
|---|---|---|---|---|---|
| Volume | 52,484,740 | Declines | 326 | High | 23,449.07 |
| Value | 5,617,373,603.00 | Unchanged | 14 | Low | 22,558.33 |
| Trades | 87,780 | Total | 379 | Change | -727.03 |
Friday, August 11 2017 — KSE-30
| State | Suspended | Advances | 134 | Current | 23,347.57 |
|---|---|---|---|---|---|
| Volume | 23,804,700 | Declines | 199 | High | 23,587.99 |
| Value | 3,321,983,344.00 | Unchanged | 18 | Low | 23,331.03 |
| Trades | 53,493 | Total | 351 | Change | -240.42 |
Friday, August 11 2017 — KSE-30
| State | Suspended | Advances | 134 | Current | 23,347.57 |
|---|---|---|---|---|---|
| Volume | 23,804,700 | Declines | 199 | High | 23,587.99 |
| Value | 3,321,983,344.00 | Unchanged | 18 | Low | 23,331.03 |
| Trades | 68,489 | Total | 351 | Change | -240.42 |
Thursday, August 10 2017 — KSE-30
| State | Suspended | Advances | 0 | Current | 23,587.99 |
|---|---|---|---|---|---|
| Volume | 44,428,260 | Declines | 0 | High | 23,932.74 |
| Value | 0.00 | Unchanged | 0 | Low | 23,545.70 |
| Trades | 0 | Total | 0 | Change | -226.17 |
Wednesday, August 09 2017 — KSE-30
| State | Suspended | Advances | 222 | Current | 23,814.16 |
|---|---|---|---|---|---|
| Volume | 74,838,400 | Declines | 134 | High | 23,910.37 |
| Value | 9,499,454,488.00 | Unchanged | 12 | Low | 23,609.12 |
| Trades | 109,559 | Total | 368 | Change | -55.06 |
Tuesday, August 08 2017 — KSE-30
| State | Suspended | Advances | 80 | Current | 23,869.22 |
|---|---|---|---|---|---|
| Volume | 55,786,710 | Declines | 276 | High | 24,171.99 |
| Value | 4,872,398,214.00 | Unchanged | 15 | Low | 23,818.38 |
| Trades | 96,961 | Total | 371 | Change | -254.70 |
Monday, August 07 2017 — KSE-30
| State | Suspended | Advances | 106 | Current | 24,123.92 |
|---|---|---|---|---|---|
| Volume | 53,037,640 | Declines | 263 | High | 24,377.35 |
| Value | 4,733,407,691.00 | Unchanged | 15 | Low | 24,058.25 |
| Trades | 103,030 | Total | 384 | Change | -248.39 |
Friday, August 04 2017 — KSE-30
| State | Suspended | Advances | 170 | Current | 24,372.31 |
|---|---|---|---|---|---|
| Volume | 62,450,100 | Declines | 202 | High | 24,618.37 |
| Value | 5,474,689,512.00 | Unchanged | 23 | Low | 24,348.46 |
| Trades | 106,099 | Total | 395 | Change | -137.89 |
Friday, August 04 2017 — KSE-30
| State | Suspended | Advances | 170 | Current | 24,372.31 |
|---|---|---|---|---|---|
| Volume | 62,450,100 | Declines | 202 | High | 24,618.37 |
| Value | 5,474,689,512.00 | Unchanged | 23 | Low | 24,348.46 |
| Trades | 128,126 | Total | 395 | Change | -137.89 |
Thursday, August 03 2017 — KSE-30
| State | Suspended | Advances | 234 | Current | 24,510.20 |
|---|---|---|---|---|---|
| Volume | 99,056,170 | Declines | 137 | High | 24,578.96 |
| Value | 7,915,111,619.00 | Unchanged | 17 | Low | 24,370.72 |
| Trades | 146,647 | Total | 388 | Change | 83.70 |
Wednesday, August 02 2017 — KSE-30
| State | Suspended | Advances | 263 | Current | 24,426.50 |
|---|---|---|---|---|---|
| Volume | 93,259,360 | Declines | 107 | High | 24,474.72 |
| Value | 8,987,756,401.00 | Unchanged | 19 | Low | 24,159.38 |
| Trades | 141,031 | Total | 389 | Change | 267.12 |
Tuesday, August 01 2017 — KSE-30
| State | Suspended | Advances | 250 | Current | 24,159.38 |
|---|---|---|---|---|---|
| Volume | 75,300,060 | Declines | 111 | High | 24,211.50 |
| Value | 11,555,162,520.00 | Unchanged | 16 | Low | 23,837.63 |
| Trades | 123,470 | Total | 377 | Change | 321.75 |
Monday, July 31 2017 — KSE-30
| State | Suspended | Advances | 255 | Current | 23,837.63 |
|---|---|---|---|---|---|
| Volume | 95,358,690 | Declines | 114 | High | 24,546.97 |
| Value | 11,711,070,966.00 | Unchanged | 17 | Low | 23,799.91 |
| Trades | 140,659 | Total | 386 | Change | -16.37 |
Friday, July 28 2017 — KSE-30
| State | Suspended | Advances | 213 | Current | 23,854.00 |
|---|---|---|---|---|---|
| Volume | 109,209,100 | Declines | 134 | High | 23,955.97 |
| Value | 13,555,011,766.00 | Unchanged | 13 | Low | 22,923.21 |
| Trades | 155,755 | Total | 360 | Change | -73.70 |
Friday, July 28 2017 — KSE-30
| State | Suspended | Advances | 213 | Current | 23,854.00 |
|---|---|---|---|---|---|
| Volume | 109,209,100 | Declines | 134 | High | 23,955.97 |
| Value | 13,555,011,766.00 | Unchanged | 13 | Low | 22,923.21 |
| Trades | 116,656 | Total | 360 | Change | -73.70 |
Thursday, July 27 2017 — KSE-30
| State | Suspended | Advances | 132 | Current | 23,927.70 |
|---|---|---|---|---|---|
| Volume | 29,680,260 | Declines | 221 | High | 24,041.60 |
| Value | 2,798,370,550.00 | Unchanged | 19 | Low | 23,865.20 |
| Trades | 80,598 | Total | 372 | Change | -40.51 |
Wednesday, July 26 2017 — KSE-30
| State | Suspended | Advances | 0 | Current | 23,968.21 |
|---|---|---|---|---|---|
| Volume | 34,050,700 | Declines | 0 | High | 24,098.73 |
| Value | 0.00 | Unchanged | 0 | Low | 23,920.80 |
| Trades | 0 | Total | 0 | Change | 12.08 |
Tuesday, July 25 2017 — KSE-30
| State | Suspended | Advances | 259 | Current | 23,956.13 |
|---|---|---|---|---|---|
| Volume | 46,320,340 | Declines | 101 | High | 23,983.61 |
| Value | 5,077,194,458.00 | Unchanged | 12 | Low | 23,731.04 |
| Trades | 111,367 | Total | 372 | Change | 202.64 |
Monday, July 24 2017 — KSE-30
| State | Suspended | Advances | 219 | Current | 23,753.49 |
|---|---|---|---|---|---|
| Volume | 38,363,370 | Declines | 116 | High | 23,791.84 |
| Value | 3,265,249,197.00 | Unchanged | 20 | Low | 23,616.26 |
| Trades | 71,264 | Total | 355 | Change | 113.90 |
Friday, July 21 2017 — KSE-30
| State | Suspended | Advances | 204 | Current | 23,639.59 |
|---|---|---|---|---|---|
| Volume | 36,146,230 | Declines | 128 | High | 23,696.42 |
| Value | 4,000,552,217.00 | Unchanged | 18 | Low | 23,145.24 |
| Trades | 62,441 | Total | 350 | Change | 148.11 |
Friday, July 21 2017 — KSE-30
| State | Suspended | Advances | 204 | Current | 23,639.59 |
|---|---|---|---|---|---|
| Volume | 36,146,230 | Declines | 128 | High | 23,696.42 |
| Value | 4,000,552,217.00 | Unchanged | 18 | Low | 23,145.24 |
| Trades | 82,634 | Total | 350 | Change | 148.11 |
Thursday, July 20 2017 — KSE-30
| State | Suspended | Advances | 103 | Current | 23,491.48 |
|---|---|---|---|---|---|
| Volume | 35,609,000 | Declines | 252 | High | 24,078.55 |
| Value | 4,919,016,956.00 | Unchanged | 19 | Low | 23,436.57 |
| Trades | 94,461 | Total | 374 | Change | -178.80 |
Tuesday, July 18 2017 — KSE-30
| State | Suspended | Advances | 296 | Current | 23,843.63 |
|---|---|---|---|---|---|
| Volume | 48,489,530 | Declines | 66 | High | 23,869.94 |
| Value | 5,121,254,089.00 | Unchanged | 10 | Low | 23,212.28 |
| Trades | 90,198 | Total | 372 | Change | 626.53 |
Monday, July 17 2017 — KSE-30
| State | Suspended | Advances | 174 | Current | 23,217.10 |
|---|---|---|---|---|---|
| Volume | 21,407,410 | Declines | 165 | High | 23,269.50 |
| Value | 2,278,524,580.00 | Unchanged | 17 | Low | 22,863.37 |
| Trades | 56,197 | Total | 356 | Change | 115.00 |
Friday, July 14 2017 — KSE-30
| State | Suspended | Advances | 231 | Current | 23,102.10 |
|---|---|---|---|---|---|
| Volume | 35,630,040 | Declines | 86 | High | 23,193.61 |
| Value | 3,822,829,676.00 | Unchanged | 17 | Low | 22,680.88 |
| Trades | 47,686 | Total | 334 | Change | 338.01 |
Friday, July 14 2017 — KSE-30
| State | Suspended | Advances | 231 | Current | 23,102.10 |
|---|---|---|---|---|---|
| Volume | 35,630,040 | Declines | 86 | High | 23,193.61 |
| Value | 3,822,829,676.00 | Unchanged | 17 | Low | 22,680.88 |
| Trades | 62,051 | Total | 334 | Change | 338.01 |
Thursday, July 13 2017 — KSE-30
| State | Suspended | Advances | 146 | Current | 22,764.09 |
|---|---|---|---|---|---|
| Volume | 56,320,230 | Declines | 182 | High | 22,952.61 |
| Value | 4,922,952,612.00 | Unchanged | 17 | Low | 22,342.91 |
| Trades | 77,198 | Total | 345 | Change | 17.06 |