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, August 23 2019 — KSE-30
| State | Suspended | Advances | 123 | Current | 14,847.96 |
|---|---|---|---|---|---|
| Volume | 111,645,090 | Declines | 177 | High | 15,239.04 |
| Value | 5,306,149,068.00 | Unchanged | 15 | Low | 14,764.75 |
| Trades | 79,171 | Total | 315 | Change | -290.28 |
Thursday, August 22 2019 — KSE-30
| State | Suspended | Advances | 284 | Current | 15,138.24 |
|---|---|---|---|---|---|
| Volume | 102,368,280 | Declines | 45 | High | 15,157.08 |
| Value | 5,740,128,659.00 | Unchanged | 16 | Low | 14,668.48 |
| Trades | 76,699 | Total | 345 | Change | 469.76 |
Tuesday, August 20 2019 — KSE-30
| State | Suspended | Advances | 229 | Current | 14,347.63 |
|---|---|---|---|---|---|
| Volume | 76,903,220 | Declines | 95 | High | 14,410.77 |
| Value | 4,369,477,314.00 | Unchanged | 20 | Low | 13,852.89 |
| Trades | 56,895 | Total | 344 | Change | 494.74 |
Monday, August 19 2019 — KSE-30
| State | Suspended | Advances | 235 | Current | 13,852.89 |
|---|---|---|---|---|---|
| Volume | 49,922,330 | Declines | 62 | High | 13,877.69 |
| Value | 2,937,877,378.00 | Unchanged | 21 | Low | 13,348.49 |
| Trades | 42,563 | Total | 318 | Change | 446.11 |
Friday, August 16 2019 — KSE-30
| State | Suspended | Advances | 73 | Current | 13,406.78 |
|---|---|---|---|---|---|
| Volume | 41,716,530 | Declines | 194 | High | 13,793.17 |
| Value | 2,944,304,880.00 | Unchanged | 16 | Low | 13,347.09 |
| Trades | 29,533 | Total | 283 | Change | -386.39 |
Friday, August 09 2019 — KSE-30
| State | Suspended | Advances | 144 | Current | 13,793.17 |
|---|---|---|---|---|---|
| Volume | 43,421,730 | Declines | 134 | High | 14,163.64 |
| Value | 2,555,529,016.00 | Unchanged | 17 | Low | 13,735.75 |
| Trades | 33,066 | Total | 295 | Change | -200.74 |
Thursday, August 08 2019 — KSE-30
| State | Suspended | Advances | 64 | Current | 13,993.91 |
|---|---|---|---|---|---|
| Volume | 51,293,990 | Declines | 204 | High | 14,288.50 |
| Value | 3,444,762,430.00 | Unchanged | 24 | Low | 13,826.87 |
| Trades | 44,915 | Total | 292 | Change | -294.59 |
Wednesday, August 07 2019 — KSE-30
| State | Suspended | Advances | 62 | Current | 14,288.50 |
|---|---|---|---|---|---|
| Volume | 31,726,800 | Declines | 203 | High | 14,707.82 |
| Value | 2,126,910,655.00 | Unchanged | 19 | Low | 14,249.16 |
| Trades | 33,138 | Total | 284 | Change | -417.98 |
Tuesday, August 06 2019 — KSE-30
| State | Suspended | Advances | 98 | Current | 14,706.48 |
|---|---|---|---|---|---|
| Volume | 29,390,040 | Declines | 172 | High | 14,892.06 |
| Value | 2,103,949,637.00 | Unchanged | 17 | Low | 14,669.02 |
| Trades | 25,774 | Total | 287 | Change | -79.22 |
Monday, August 05 2019 — KSE-30
| State | Suspended | Advances | 57 | Current | 14,785.70 |
|---|---|---|---|---|---|
| Volume | 27,153,460 | Declines | 202 | High | 15,051.90 |
| Value | 1,293,458,346.00 | Unchanged | 21 | Low | 14,669.04 |
| Trades | 27,819 | Total | 280 | Change | -266.20 |
Friday, August 02 2019 — KSE-30
| State | Suspended | Advances | 126 | Current | 15,051.90 |
|---|---|---|---|---|---|
| Volume | 26,444,850 | Declines | 144 | High | 15,171.88 |
| Value | 1,505,905,262.00 | Unchanged | 17 | Low | 14,925.75 |
| Trades | 25,965 | Total | 287 | Change | -119.86 |
Thursday, August 01 2019 — KSE-30
| State | Suspended | Advances | 115 | Current | 15,171.76 |
|---|---|---|---|---|---|
| Volume | 36,444,200 | Declines | 174 | High | 15,308.24 |
| Value | 1,393,076,801.00 | Unchanged | 26 | Low | 15,139.79 |
| Trades | 33,635 | Total | 315 | Change | -60.05 |
Wednesday, July 31 2019 — KSE-30
| State | Suspended | Advances | 178 | Current | 15,231.81 |
|---|---|---|---|---|---|
| Volume | 35,438,980 | Declines | 112 | High | 15,254.69 |
| Value | 1,756,512,003.00 | Unchanged | 20 | Low | 15,029.77 |
| Trades | 31,830 | Total | 310 | Change | 161.87 |
Tuesday, July 30 2019 — KSE-30
| State | Suspended | Advances | 136 | Current | 15,069.94 |
|---|---|---|---|---|---|
| Volume | 28,866,540 | Declines | 121 | High | 15,134.82 |
| Value | 1,695,075,373.00 | Unchanged | 21 | Low | 14,958.39 |
| Trades | 26,397 | Total | 278 | Change | -34.47 |
Monday, July 29 2019 — KSE-30
| State | Suspended | Advances | 62 | Current | 15,104.41 |
|---|---|---|---|---|---|
| Volume | 20,692,900 | Declines | 214 | High | 15,301.15 |
| Value | 1,146,085,302.00 | Unchanged | 15 | Low | 15,087.82 |
| Trades | 19,500 | Total | 291 | Change | -178.98 |
Friday, July 26 2019 — KSE-30
| State | Suspended | Advances | 52 | Current | 15,283.39 |
|---|---|---|---|---|---|
| Volume | 47,254,020 | Declines | 229 | High | 15,431.34 |
| Value | 1,389,588,772.00 | Unchanged | 17 | Low | 15,242.14 |
| Trades | 27,289 | Total | 298 | Change | -147.95 |
Thursday, July 25 2019 — KSE-30
| State | Suspended | Advances | 114 | Current | 15,431.34 |
|---|---|---|---|---|---|
| Volume | 35,099,220 | Declines | 161 | High | 15,457.28 |
| Value | 1,823,175,322.00 | Unchanged | 29 | Low | 15,259.27 |
| Trades | 30,726 | Total | 304 | Change | 44.20 |
Wednesday, July 24 2019 — KSE-30
| State | Suspended | Advances | 92 | Current | 15,387.14 |
|---|---|---|---|---|---|
| Volume | 48,790,620 | Declines | 227 | High | 15,580.45 |
| Value | 2,728,660,724.00 | Unchanged | 17 | Low | 15,353.46 |
| Trades | 33,688 | Total | 336 | Change | -177.14 |
Tuesday, July 23 2019 — KSE-30
| State | Suspended | Advances | 162 | Current | 15,564.28 |
|---|---|---|---|---|---|
| Volume | 50,821,490 | Declines | 110 | High | 15,576.64 |
| Value | 2,788,275,109.00 | Unchanged | 31 | Low | 15,423.49 |
| Trades | 37,372 | Total | 303 | Change | 86.85 |
Monday, July 22 2019 — KSE-30
| State | Suspended | Advances | 149 | Current | 15,477.43 |
|---|---|---|---|---|---|
| Volume | 27,774,410 | Declines | 124 | High | 15,560.80 |
| Value | 1,596,939,301.00 | Unchanged | 27 | Low | 15,356.98 |
| Trades | 24,876 | Total | 300 | Change | 81.84 |
Friday, July 19 2019 — KSE-30
| State | Suspended | Advances | 130 | Current | 15,395.59 |
|---|---|---|---|---|---|
| Volume | 75,520,496 | Declines | 130 | High | 15,437.62 |
| Value | 0.00 | Unchanged | 34 | Low | 15,072.37 |
| Trades | 0 | Total | 294 | Change | 121.05 |
Thursday, July 18 2019 — KSE-30
| State | Suspended | Advances | 31 | Current | 15,274.54 |
|---|---|---|---|---|---|
| Volume | 44,727,620 | Declines | 250 | High | 15,601.94 |
| Value | 3,023,056,361.00 | Unchanged | 18 | Low | 15,219.85 |
| Trades | 31,506 | Total | 299 | Change | -303.88 |
Wednesday, July 17 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 15,578.42 |
|---|---|---|---|---|---|
| Volume | 64,614,920 | Declines | 0 | High | 15,827.62 |
| Value | 0.00 | Unchanged | 0 | Low | 15,523.71 |
| Trades | 0 | Total | 0 | Change | -13.38 |
Tuesday, July 16 2019 — KSE-30
| State | Suspended | Advances | 128 | Current | 15,591.80 |
|---|---|---|---|---|---|
| Volume | 72,277,050 | Declines | 153 | High | 15,664.22 |
| Value | 3,526,035,566.00 | Unchanged | 19 | Low | 15,383.67 |
| Trades | 49,953 | Total | 300 | Change | 17.80 |
Monday, July 15 2019 — KSE-30
| State | Suspended | Advances | 35 | Current | 15,574.00 |
|---|---|---|---|---|---|
| Volume | 31,867,190 | Declines | 247 | High | 15,934.85 |
| Value | 1,847,292,472.00 | Unchanged | 10 | Low | 15,541.19 |
| Trades | 24,363 | Total | 292 | Change | -360.85 |
Friday, July 12 2019 — KSE-30
| State | Suspended | Advances | 61 | Current | 15,934.85 |
|---|---|---|---|---|---|
| Volume | 26,534,810 | Declines | 198 | High | 16,102.03 |
| Value | 1,779,322,550.00 | Unchanged | 25 | Low | 15,911.63 |
| Trades | 23,997 | Total | 284 | Change | -75.90 |
Thursday, July 11 2019 — KSE-30
| State | Suspended | Advances | 107 | Current | 16,010.75 |
|---|---|---|---|---|---|
| Volume | 15,742,390 | Declines | 153 | High | 16,060.01 |
| Value | 1,064,525,388.00 | Unchanged | 24 | Low | 15,915.44 |
| Trades | 18,307 | Total | 284 | Change | 62.30 |
Wednesday, July 10 2019 — KSE-30
| State | Suspended | Advances | 115 | Current | 15,948.45 |
|---|---|---|---|---|---|
| Volume | 15,031,630 | Declines | 149 | High | 16,011.91 |
| Value | 1,113,410,738.00 | Unchanged | 22 | Low | 15,921.71 |
| Trades | 19,105 | Total | 286 | Change | -6.61 |
Tuesday, July 09 2019 — KSE-30
| State | Suspended | Advances | 136 | Current | 15,955.06 |
|---|---|---|---|---|---|
| Volume | 29,481,140 | Declines | 137 | High | 16,090.44 |
| Value | 1,808,479,042.00 | Unchanged | 22 | Low | 15,875.57 |
| Trades | 29,911 | Total | 295 | Change | 48.60 |
Monday, July 08 2019 — KSE-30
| State | Suspended | Advances | 57 | Current | 15,906.46 |
|---|---|---|---|---|---|
| Volume | 28,591,950 | Declines | 217 | High | 16,151.43 |
| Value | 1,657,889,950.00 | Unchanged | 23 | Low | 15,872.29 |
| Trades | 23,148 | Total | 297 | Change | -218.24 |
Friday, July 05 2019 — KSE-30
| State | Suspended | Advances | 0 | Current | 16,124.70 |
|---|---|---|---|---|---|
| Volume | 20,085,890 | Declines | 0 | High | 16,338.82 |
| Value | 0.00 | Unchanged | 0 | Low | 16,053.51 |
| Trades | 0 | Total | 0 | Change | -214.12 |
Thursday, July 04 2019 — KSE-30
| State | Suspended | Advances | 59 | Current | 16,338.82 |
|---|---|---|---|---|---|
| Volume | 50,386,350 | Declines | 221 | High | 16,702.91 |
| Value | 3,027,593,323.00 | Unchanged | 18 | Low | 16,279.98 |
| Trades | 47,583 | Total | 298 | Change | -172.24 |
Wednesday, July 03 2019 — KSE-30
| State | Suspended | Advances | 209 | Current | 16,511.06 |
|---|---|---|---|---|---|
| Volume | 54,222,830 | Declines | 85 | High | 16,552.10 |
| Value | 3,202,649,698.00 | Unchanged | 13 | Low | 16,169.31 |
| Trades | 51,242 | Total | 307 | Change | 341.75 |
Tuesday, July 02 2019 — KSE-30
| State | Suspended | Advances | 175 | Current | 16,169.31 |
|---|---|---|---|---|---|
| Volume | 38,678,550 | Declines | 92 | High | 16,189.72 |
| Value | 2,225,021,584.00 | Unchanged | 26 | Low | 15,924.98 |
| Trades | 35,592 | Total | 293 | Change | 195.42 |
Monday, July 01 2019 — KSE-30
| State | Suspended | Advances | 135 | Current | 15,973.89 |
|---|---|---|---|---|---|
| Volume | 15,752,360 | Declines | 152 | High | 16,031.85 |
| Value | 1,054,258,391.00 | Unchanged | 22 | Low | 15,860.58 |
| Trades | 23,264 | Total | 309 | Change | 80.90 |
Friday, June 28 2019 — KSE-30
| State | Suspended | Advances | 185 | Current | 15,892.99 |
|---|---|---|---|---|---|
| Volume | 80,388,030 | Declines | 111 | High | 15,940.18 |
| Value | 4,186,802,268.00 | Unchanged | 26 | Low | 15,686.85 |
| Trades | 49,483 | Total | 322 | Change | 13.11 |
Thursday, June 27 2019 — KSE-30
| State | Suspended | Advances | 129 | Current | 15,879.88 |
|---|---|---|---|---|---|
| Volume | 51,280,890 | Declines | 156 | High | 16,192.73 |
| Value | 3,112,675,349.00 | Unchanged | 22 | Low | 15,779.25 |
| Trades | 40,218 | Total | 307 | Change | -205.49 |
Wednesday, June 26 2019 — KSE-30
| State | Suspended | Advances | 101 | Current | 16,085.37 |
|---|---|---|---|---|---|
| Volume | 48,776,700 | Declines | 201 | High | 16,221.62 |
| Value | 3,240,405,160.00 | Unchanged | 36 | Low | 15,966.56 |
| Trades | 41,111 | Total | 338 | Change | -74.87 |
Tuesday, June 25 2019 — KSE-30
| State | Suspended | Advances | 110 | Current | 16,160.24 |
|---|---|---|---|---|---|
| Volume | 51,796,710 | Declines | 182 | High | 16,287.45 |
| Value | 2,602,542,392.00 | Unchanged | 34 | Low | 16,062.05 |
| Trades | 40,441 | Total | 326 | Change | -127.21 |
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 |