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, 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 |
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 | 51,937 | Total | 331 | Change | -411.27 |
Thursday, October 04 2018 — KSE-30
| State | Suspended | Advances | 73 | Current | 19,489.14 |
|---|---|---|---|---|---|
| Volume | 26,506,140 | Declines | 238 | High | 19,737.88 |
| Value | 1,897,625,808.00 | Unchanged | 23 | Low | 19,425.75 |
| Trades | 64,858 | Total | 334 | Change | -220.64 |
Wednesday, October 03 2018 — KSE-30
| State | Suspended | Advances | 109 | Current | 19,709.78 |
|---|---|---|---|---|---|
| Volume | 22,620,650 | Declines | 195 | High | 19,869.88 |
| Value | 1,491,754,941.00 | Unchanged | 22 | Low | 19,683.40 |
| Trades | 50,137 | Total | 326 | Change | -133.11 |
Tuesday, October 02 2018 — KSE-30
| State | Suspended | Advances | 139 | Current | 19,842.89 |
|---|---|---|---|---|---|
| Volume | 35,850,860 | Declines | 160 | High | 20,061.17 |
| Value | 3,312,962,280.00 | Unchanged | 17 | Low | 19,807.86 |
| Trades | 62,389 | Total | 316 | Change | -43.15 |
Monday, October 01 2018 — KSE-30
| State | Suspended | Advances | 100 | Current | 19,886.04 |
|---|---|---|---|---|---|
| Volume | 21,926,560 | Declines | 201 | High | 19,948.37 |
| Value | 1,483,122,240.00 | Unchanged | 27 | Low | 19,784.90 |
| Trades | 56,271 | Total | 328 | Change | -31.75 |
Friday, September 28 2018 — KSE-30
| State | Suspended | Advances | 167 | Current | 19,917.79 |
|---|---|---|---|---|---|
| Volume | 50,029,220 | Declines | 147 | High | 19,974.98 |
| Value | 4,129,204,677.00 | Unchanged | 20 | Low | 19,785.28 |
| Trades | 86,462 | Total | 334 | Change | 35.64 |
Friday, September 28 2018 — KSE-30
| State | Suspended | Advances | 167 | Current | 19,917.79 |
|---|---|---|---|---|---|
| Volume | 50,029,220 | Declines | 147 | High | 19,974.98 |
| Value | 4,129,204,677.00 | Unchanged | 20 | Low | 19,785.28 |
| Trades | 49,219 | Total | 334 | Change | 35.64 |
Thursday, September 27 2018 — KSE-30
| State | Suspended | Advances | 102 | Current | 19,882.15 |
|---|---|---|---|---|---|
| Volume | 31,789,360 | Declines | 210 | High | 19,945.61 |
| Value | 2,676,905,500.00 | Unchanged | 18 | Low | 19,654.09 |
| Trades | 80,320 | Total | 330 | Change | -22.41 |
Wednesday, September 26 2018 — KSE-30
| State | Suspended | Advances | 104 | Current | 19,904.56 |
|---|---|---|---|---|---|
| Volume | 22,744,590 | Declines | 203 | High | 20,051.80 |
| Value | 1,979,949,726.00 | Unchanged | 28 | Low | 19,827.98 |
| Trades | 65,923 | Total | 335 | Change | -111.46 |
Tuesday, September 25 2018 — KSE-30
| State | Suspended | Advances | 122 | Current | 20,016.02 |
|---|---|---|---|---|---|
| Volume | 26,127,330 | Declines | 191 | High | 20,106.15 |
| Value | 2,324,594,343.00 | Unchanged | 25 | Low | 19,966.48 |
| Trades | 79,235 | Total | 338 | Change | 49.54 |
Monday, September 24 2018 — KSE-30
| State | Suspended | Advances | 83 | Current | 19,966.48 |
|---|---|---|---|---|---|
| Volume | 32,712,450 | Declines | 242 | High | 20,239.79 |
| Value | 3,000,344,098.00 | Unchanged | 27 | Low | 19,928.82 |
| Trades | 75,502 | Total | 352 | Change | -163.83 |
Friday, September 21 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 20,130.31 |
|---|---|---|---|---|---|
| Volume | 38,650,710 | Declines | 125 | High | 20,161.83 |
| Value | 3,163,594,054.00 | Unchanged | 32 | Low | 20,020.58 |
| Trades | 49,884 | Total | 323 | Change | -12.71 |
Thursday, September 20 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 20,130.31 |
|---|---|---|---|---|---|
| Volume | 38,650,710 | Declines | 125 | High | 20,161.83 |
| Value | 3,163,594,054.00 | Unchanged | 32 | Low | 20,020.58 |
| Trades | 49,884 | Total | 323 | Change | -12.71 |
Wednesday, September 19 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 20,130.31 |
|---|---|---|---|---|---|
| Volume | 38,650,710 | Declines | 125 | High | 20,161.83 |
| Value | 3,163,594,054.00 | Unchanged | 32 | Low | 20,020.58 |
| Trades | 67,406 | Total | 323 | Change | -12.71 |
Tuesday, September 18 2018 — KSE-30
| State | Suspended | Advances | 241 | Current | 20,143.02 |
|---|---|---|---|---|---|
| Volume | 44,792,880 | Declines | 80 | High | 20,160.65 |
| Value | 4,132,402,780.00 | Unchanged | 37 | Low | 19,716.14 |
| Trades | 88,991 | Total | 358 | Change | 349.24 |
Monday, September 17 2018 — KSE-30
| State | Suspended | Advances | 71 | Current | 19,793.78 |
|---|---|---|---|---|---|
| Volume | 30,952,720 | Declines | 231 | High | 20,023.55 |
| Value | 2,596,697,824.00 | Unchanged | 38 | Low | 19,663.19 |
| Trades | 73,003 | Total | 340 | Change | -229.77 |
Friday, September 14 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 20,023.55 |
|---|---|---|---|---|---|
| Volume | 56,965,300 | Declines | 156 | High | 20,197.29 |
| Value | 4,434,260,241.00 | Unchanged | 21 | Low | 19,933.41 |
| Trades | 80,739 | Total | 331 | Change | -112.31 |
Friday, September 14 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 20,023.55 |
|---|---|---|---|---|---|
| Volume | 56,965,300 | Declines | 156 | High | 20,197.29 |
| Value | 4,434,260,241.00 | Unchanged | 21 | Low | 19,933.41 |
| Trades | 60,038 | Total | 331 | Change | -112.31 |
Thursday, September 13 2018 — KSE-30
| State | Suspended | Advances | 222 | Current | 20,135.86 |
|---|---|---|---|---|---|
| Volume | 62,412,850 | Declines | 99 | High | 20,198.70 |
| Value | 4,164,692,533.00 | Unchanged | 22 | Low | 19,728.77 |
| Trades | 82,488 | Total | 343 | Change | 278.77 |
Wednesday, September 12 2018 — KSE-30
| State | Suspended | Advances | 99 | Current | 19,857.09 |
|---|---|---|---|---|---|
| Volume | 24,197,010 | Declines | 201 | High | 20,065.93 |
| Value | 2,077,048,482.00 | Unchanged | 21 | Low | 19,818.20 |
| Trades | 71,150 | Total | 321 | Change | -179.67 |
Tuesday, September 11 2018 — KSE-30
| State | Suspended | Advances | 193 | Current | 20,036.76 |
|---|---|---|---|---|---|
| Volume | 43,066,950 | Declines | 117 | High | 20,171.42 |
| Value | 3,159,915,990.00 | Unchanged | 15 | Low | 19,891.19 |
| Trades | 71,002 | Total | 325 | Change | 40.01 |
Monday, September 10 2018 — KSE-30
| State | Suspended | Advances | 125 | Current | 19,996.75 |
|---|---|---|---|---|---|
| Volume | 33,238,330 | Declines | 175 | High | 20,148.98 |
| Value | 2,071,469,462.00 | Unchanged | 18 | Low | 19,844.67 |
| Trades | 73,413 | Total | 318 | Change | -101.66 |
Friday, September 07 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 20,098.41 |
|---|---|---|---|---|---|
| Volume | 45,713,940 | Declines | 241 | High | 20,390.96 |
| Value | 2,883,826,305.00 | Unchanged | 16 | Low | 20,050.21 |
| Trades | 69,323 | Total | 336 | Change | -224.22 |
Friday, September 07 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 20,098.41 |
|---|---|---|---|---|---|
| Volume | 45,713,940 | Declines | 241 | High | 20,390.96 |
| Value | 2,883,826,305.00 | Unchanged | 16 | Low | 20,050.21 |
| Trades | 48,943 | Total | 336 | Change | -224.22 |
Thursday, September 06 2018 — KSE-30
| State | Suspended | Advances | 80 | Current | 20,322.63 |
|---|---|---|---|---|---|
| Volume | 39,513,190 | Declines | 242 | High | 20,536.94 |
| Value | 2,673,199,350.00 | Unchanged | 18 | Low | 20,275.53 |
| Trades | 67,001 | Total | 340 | Change | -150.38 |
Wednesday, September 05 2018 — KSE-30
| State | Suspended | Advances | 98 | Current | 20,473.01 |
|---|---|---|---|---|---|
| Volume | 42,456,520 | Declines | 210 | High | 20,561.43 |
| Value | 3,252,508,648.00 | Unchanged | 26 | Low | 20,395.09 |
| Trades | 65,136 | Total | 334 | Change | -61.06 |
Tuesday, September 04 2018 — KSE-30
| State | Suspended | Advances | 174 | Current | 20,534.07 |
|---|---|---|---|---|---|
| Volume | 28,233,580 | Declines | 141 | High | 20,560.37 |
| Value | 1,994,526,208.00 | Unchanged | 21 | Low | 20,428.12 |
| Trades | 59,582 | Total | 336 | Change | 83.90 |
Monday, September 03 2018 — KSE-30
| State | Suspended | Advances | 0 | Current | 20,450.17 |
|---|---|---|---|---|---|
| Volume | 40,030,448 | Declines | 0 | High | 20,495.88 |
| Value | 0.00 | Unchanged | 0 | Low | 20,187.71 |
| Trades | 0 | Total | 0 | Change | -40.50 |
Friday, August 31 2018 — KSE-30
| State | Suspended | Advances | 128 | Current | 20,490.67 |
|---|---|---|---|---|---|
| Volume | 57,118,530 | Declines | 183 | High | 20,701.19 |
| Value | 4,461,478,505.00 | Unchanged | 23 | Low | 20,458.48 |
| Trades | 57,953 | Total | 334 | Change | -118.01 |
Friday, August 31 2018 — KSE-30
| State | Suspended | Advances | 128 | Current | 20,490.67 |
|---|---|---|---|---|---|
| Volume | 57,118,530 | Declines | 183 | High | 20,701.19 |
| Value | 4,461,478,505.00 | Unchanged | 23 | Low | 20,458.48 |
| Trades | 94,529 | Total | 334 | Change | -118.01 |
Thursday, August 30 2018 — KSE-30
| State | Suspended | Advances | 109 | Current | 20,608.68 |
|---|---|---|---|---|---|
| Volume | 62,491,270 | Declines | 211 | High | 20,877.68 |
| Value | 5,084,041,705.00 | Unchanged | 19 | Low | 20,528.67 |
| Trades | 97,289 | Total | 339 | Change | -252.53 |
Wednesday, August 29 2018 — KSE-30
| State | Suspended | Advances | 91 | Current | 20,861.21 |
|---|---|---|---|---|---|
| Volume | 34,943,890 | Declines | 232 | High | 21,105.12 |
| Value | 3,099,093,871.00 | Unchanged | 28 | Low | 20,844.67 |
| Trades | 83,479 | Total | 351 | Change | -203.97 |
Tuesday, August 28 2018 — KSE-30
| State | Suspended | Advances | 108 | Current | 21,065.18 |
|---|---|---|---|---|---|
| Volume | 46,426,130 | Declines | 217 | High | 21,181.10 |
| Value | 4,046,601,105.00 | Unchanged | 22 | Low | 21,058.55 |
| Trades | 100,251 | Total | 347 | Change | -41.92 |
Monday, August 27 2018 — KSE-30
| State | Suspended | Advances | 200 | Current | 21,107.10 |
|---|---|---|---|---|---|
| Volume | 77,875,810 | Declines | 172 | High | 21,162.39 |
| Value | 5,168,143,037.00 | Unchanged | 14 | Low | 21,000.82 |
| Trades | 112,374 | Total | 386 | Change | 95.57 |
Friday, August 24 2018 — KSE-30
| State | Suspended | Advances | 227 | Current | 21,011.53 |
|---|---|---|---|---|---|
| Volume | 28,723,420 | Declines | 127 | High | 21,023.55 |
| Value | 2,327,114,376.00 | Unchanged | 19 | Low | 20,849.08 |
| Trades | 50,812 | Total | 373 | Change | 78.20 |
Friday, August 24 2018 — KSE-30
| State | Suspended | Advances | 227 | Current | 21,011.53 |
|---|---|---|---|---|---|
| Volume | 28,723,420 | Declines | 127 | High | 21,023.55 |
| Value | 2,327,114,376.00 | Unchanged | 19 | Low | 20,849.08 |
| Trades | 40,538 | Total | 373 | Change | 78.20 |
Thursday, August 23 2018 — KSE-30
| State | Suspended | Advances | 159 | Current | 20,933.33 |
|---|---|---|---|---|---|
| Volume | 43,412,030 | Declines | 172 | High | 21,082.48 |
| Value | 3,803,401,564.00 | Unchanged | 14 | Low | 20,881.75 |
| Trades | 56,385 | Total | 345 | Change | 6.65 |
Wednesday, August 22 2018 — KSE-30
| State | Suspended | Advances | 159 | Current | 20,933.33 |
|---|---|---|---|---|---|
| Volume | 43,412,030 | Declines | 172 | High | 21,082.48 |
| Value | 3,803,401,564.00 | Unchanged | 14 | Low | 20,881.75 |
| Trades | 56,385 | Total | 345 | Change | 6.65 |
Tuesday, August 21 2018 — KSE-30
| State | Suspended | Advances | 159 | Current | 20,933.33 |
|---|---|---|---|---|---|
| Volume | 43,412,030 | Declines | 172 | High | 21,082.48 |
| Value | 3,803,401,564.00 | Unchanged | 14 | Low | 20,881.75 |
| Trades | 56,385 | Total | 345 | Change | 6.65 |
Monday, August 20 2018 — KSE-30
| State | Suspended | Advances | 159 | Current | 20,933.33 |
|---|---|---|---|---|---|
| Volume | 43,412,030 | Declines | 172 | High | 21,082.48 |
| Value | 3,803,401,564.00 | Unchanged | 14 | Low | 20,881.75 |
| Trades | 71,390 | Total | 345 | Change | 6.65 |
Friday, August 17 2018 — KSE-30
| State | Suspended | Advances | 235 | Current | 20,926.68 |
|---|---|---|---|---|---|
| Volume | 48,837,180 | Declines | 101 | High | 20,980.14 |
| Value | 4,551,056,260.00 | Unchanged | 20 | Low | 20,651.16 |
| Trades | 68,507 | Total | 356 | Change | 275.52 |
Friday, August 17 2018 — KSE-30
| State | Suspended | Advances | 235 | Current | 20,926.68 |
|---|---|---|---|---|---|
| Volume | 48,837,180 | Declines | 101 | High | 20,980.14 |
| Value | 4,551,056,260.00 | Unchanged | 20 | Low | 20,651.16 |
| Trades | 87,477 | Total | 356 | Change | 275.52 |
Thursday, August 16 2018 — KSE-30
| State | Suspended | Advances | 78 | Current | 20,651.16 |
|---|---|---|---|---|---|
| Volume | 54,340,110 | Declines | 246 | High | 20,940.56 |
| Value | 4,798,462,729.00 | Unchanged | 18 | Low | 20,556.44 |
| Trades | 81,374 | Total | 342 | Change | -280.91 |
Wednesday, August 15 2018 — KSE-30
| State | Suspended | Advances | 104 | Current | 20,932.07 |
|---|---|---|---|---|---|
| Volume | 51,766,330 | Declines | 216 | High | 21,184.25 |
| Value | 5,534,322,379.00 | Unchanged | 14 | Low | 20,887.37 |
| Trades | 84,392 | Total | 334 | Change | -141.03 |
Tuesday, August 14 2018 — KSE-30
| State | Suspended | Advances | 119 | Current | 21,073.10 |
|---|---|---|---|---|---|
| Volume | 58,990,810 | Declines | 200 | High | 21,176.18 |
| Value | 5,126,663,146.00 | Unchanged | 28 | Low | 21,021.03 |
| Trades | 66,621 | Total | 347 | Change | -103.08 |
Monday, August 13 2018 — KSE-30
| State | Suspended | Advances | 119 | Current | 21,073.10 |
|---|---|---|---|---|---|
| Volume | 58,990,810 | Declines | 200 | High | 21,176.18 |
| Value | 5,126,663,146.00 | Unchanged | 28 | Low | 21,021.03 |
| Trades | 83,825 | Total | 347 | Change | -103.08 |
Friday, August 10 2018 — KSE-30
| State | Suspended | Advances | 161 | Current | 21,176.18 |
|---|---|---|---|---|---|
| Volume | 94,524,000 | Declines | 170 | High | 21,330.60 |
| Value | 8,328,070,484.00 | Unchanged | 20 | Low | 21,156.90 |
| Trades | 90,149 | Total | 351 | Change | -52.59 |
Friday, August 10 2018 — KSE-30
| State | Suspended | Advances | 161 | Current | 21,176.18 |
|---|---|---|---|---|---|
| Volume | 94,524,000 | Declines | 170 | High | 21,330.60 |
| Value | 8,328,070,484.00 | Unchanged | 20 | Low | 21,156.90 |
| Trades | 114,996 | Total | 351 | Change | -52.59 |
Thursday, August 09 2018 — KSE-30
| State | Suspended | Advances | 220 | Current | 21,228.77 |
|---|---|---|---|---|---|
| Volume | 76,162,020 | Declines | 140 | High | 21,252.06 |
| Value | 7,036,303,308.00 | Unchanged | 20 | Low | 21,102.92 |
| Trades | 98,801 | Total | 380 | Change | 95.23 |
Wednesday, August 08 2018 — KSE-30
| State | Suspended | Advances | 145 | Current | 21,133.54 |
|---|---|---|---|---|---|
| Volume | 67,104,560 | Declines | 184 | High | 21,219.72 |
| Value | 6,232,313,193.00 | Unchanged | 19 | Low | 21,071.35 |
| Trades | 87,823 | Total | 348 | Change | -16.48 |
Tuesday, August 07 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 21,150.02 |
|---|---|---|---|---|---|
| Volume | 91,538,390 | Declines | 177 | High | 21,296.89 |
| Value | 6,521,285,890.00 | Unchanged | 15 | Low | 21,121.49 |
| Trades | 101,812 | Total | 346 | Change | -29.72 |
Monday, August 06 2018 — KSE-30
| State | Suspended | Advances | 175 | Current | 21,179.74 |
|---|---|---|---|---|---|
| Volume | 48,981,210 | Declines | 155 | High | 21,205.43 |
| Value | 3,934,995,315.00 | Unchanged | 11 | Low | 20,967.53 |
| Trades | 78,668 | Total | 341 | Change | 167.59 |