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 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 | 114,996 | 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 | 90,149 | 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 |
Friday, August 03 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,012.15 |
|---|---|---|---|---|---|
| Volume | 76,889,900 | Declines | 147 | High | 21,038.87 |
| Value | 6,126,812,223.00 | Unchanged | 19 | Low | 20,759.69 |
| Trades | 86,900 | Total | 343 | Change | 76.68 |
Friday, August 03 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,012.15 |
|---|---|---|---|---|---|
| Volume | 76,889,900 | Declines | 147 | High | 21,038.87 |
| Value | 6,126,812,223.00 | Unchanged | 19 | Low | 20,759.69 |
| Trades | 70,769 | Total | 343 | Change | 76.68 |
Thursday, August 02 2018 — KSE-30
| State | Suspended | Advances | 121 | Current | 20,935.47 |
|---|---|---|---|---|---|
| Volume | 112,928,010 | Declines | 218 | High | 21,318.15 |
| Value | 7,307,701,526.00 | Unchanged | 16 | Low | 20,913.19 |
| Trades | 122,445 | Total | 355 | Change | -298.29 |
Thursday, August 02 2018 — KSE-30
| State | Suspended | Advances | 121 | Current | 20,935.47 |
|---|---|---|---|---|---|
| Volume | 112,928,010 | Declines | 218 | High | 21,318.15 |
| Value | 7,307,701,526.00 | Unchanged | 16 | Low | 20,913.19 |
| Trades | 96,192 | Total | 355 | Change | -298.29 |
Wednesday, August 01 2018 — KSE-30
| State | Suspended | Advances | 204 | Current | 21,233.76 |
|---|---|---|---|---|---|
| Volume | 88,532,520 | Declines | 140 | High | 21,347.19 |
| Value | 6,728,106,107.00 | Unchanged | 17 | Low | 21,071.08 |
| Trades | 114,537 | Total | 361 | Change | 17.93 |
Tuesday, July 31 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 21,215.83 |
|---|---|---|---|---|---|
| Volume | 106,491,300 | Declines | 255 | High | 21,777.82 |
| Value | 9,596,690,968.00 | Unchanged | 15 | Low | 21,144.32 |
| Trades | 132,771 | Total | 349 | Change | -513.05 |
Monday, July 30 2018 — KSE-30
| State | Suspended | Advances | 262 | Current | 21,728.88 |
|---|---|---|---|---|---|
| Volume | 104,678,400 | Declines | 99 | High | 21,774.29 |
| Value | 9,177,708,295.00 | Unchanged | 12 | Low | 21,335.95 |
| Trades | 133,202 | Total | 373 | Change | 392.93 |
Friday, July 27 2018 — KSE-30
| State | Suspended | Advances | 247 | Current | 21,335.95 |
|---|---|---|---|---|---|
| Volume | 115,011,670 | Declines | 73 | High | 21,382.73 |
| Value | 8,966,841,143.00 | Unchanged | 18 | Low | 20,884.33 |
| Trades | 149,204 | Total | 338 | Change | 390.89 |
Friday, July 27 2018 — KSE-30
| State | Suspended | Advances | 247 | Current | 21,335.95 |
|---|---|---|---|---|---|
| Volume | 115,011,670 | Declines | 73 | High | 21,382.73 |
| Value | 8,966,841,143.00 | Unchanged | 18 | Low | 20,884.33 |
| Trades | 104,842 | Total | 338 | Change | 390.89 |
Thursday, July 26 2018 — KSE-30
| State | Suspended | Advances | 207 | Current | 20,945.06 |
|---|---|---|---|---|---|
| Volume | 67,557,820 | Declines | 103 | High | 20,963.14 |
| Value | 5,781,704,858.00 | Unchanged | 21 | Low | 20,461.00 |
| Trades | 112,409 | Total | 331 | Change | 484.06 |
Wednesday, July 25 2018 — KSE-30
| State | Suspended | Advances | 280 | Current | 20,461.00 |
|---|---|---|---|---|---|
| Volume | 63,532,050 | Declines | 61 | High | 20,528.03 |
| Value | 5,068,637,083.00 | Unchanged | 12 | Low | 19,972.95 |
| Trades | 67,614 | Total | 353 | Change | 488.05 |
Tuesday, July 24 2018 — KSE-30
| State | Suspended | Advances | 280 | Current | 20,461.00 |
|---|---|---|---|---|---|
| Volume | 63,532,050 | Declines | 61 | High | 20,528.03 |
| Value | 5,068,637,083.00 | Unchanged | 12 | Low | 19,972.95 |
| Trades | 104,530 | Total | 353 | Change | 488.05 |
Monday, July 23 2018 — KSE-30
| State | Suspended | Advances | 73 | Current | 19,972.95 |
|---|---|---|---|---|---|
| Volume | 32,809,270 | Declines | 233 | High | 20,399.44 |
| Value | 3,328,133,898.00 | Unchanged | 18 | Low | 19,932.55 |
| Trades | 69,749 | Total | 324 | Change | -425.40 |
Friday, July 20 2018 — KSE-30
| State | Suspended | Advances | 81 | Current | 20,398.35 |
|---|---|---|---|---|---|
| Volume | 55,130,870 | Declines | 227 | High | 20,707.24 |
| Value | 4,688,082,872.00 | Unchanged | 26 | Low | 20,330.04 |
| Trades | 96,584 | Total | 334 | Change | -300.77 |
Friday, July 20 2018 — KSE-30
| State | Suspended | Advances | 81 | Current | 20,398.35 |
|---|---|---|---|---|---|
| Volume | 55,130,870 | Declines | 227 | High | 20,707.24 |
| Value | 4,688,082,872.00 | Unchanged | 26 | Low | 20,330.04 |
| Trades | 75,591 | Total | 334 | Change | -300.77 |
Thursday, July 19 2018 — KSE-30
| State | Suspended | Advances | 253 | Current | 20,699.12 |
|---|---|---|---|---|---|
| Volume | 98,549,330 | Declines | 97 | High | 20,777.99 |
| Value | 7,783,042,799.00 | Unchanged | 17 | Low | 20,187.63 |
| Trades | 122,433 | Total | 367 | Change | 511.49 |
Wednesday, July 18 2018 — KSE-30
| State | Suspended | Advances | 279 | Current | 20,187.63 |
|---|---|---|---|---|---|
| Volume | 73,243,460 | Declines | 58 | High | 20,239.34 |
| Value | 4,925,911,769.00 | Unchanged | 19 | Low | 19,660.41 |
| Trades | 101,577 | Total | 356 | Change | 527.22 |
Tuesday, July 17 2018 — KSE-30
| State | Suspended | Advances | 210 | Current | 19,660.41 |
|---|---|---|---|---|---|
| Volume | 59,216,290 | Declines | 89 | High | 19,708.07 |
| Value | 3,759,879,764.00 | Unchanged | 20 | Low | 19,294.44 |
| Trades | 81,583 | Total | 319 | Change | 128.47 |
Monday, July 16 2018 — KSE-30
| State | Suspended | Advances | 84 | Current | 19,531.94 |
|---|---|---|---|---|---|
| Volume | 50,836,000 | Declines | 216 | High | 20,003.45 |
| Value | 4,025,203,459.00 | Unchanged | 30 | Low | 19,396.12 |
| Trades | 71,708 | Total | 330 | Change | -333.50 |
Friday, July 13 2018 — KSE-30
| State | Suspended | Advances | 179 | Current | 19,865.44 |
|---|---|---|---|---|---|
| Volume | 35,937,030 | Declines | 117 | High | 19,949.39 |
| Value | 3,413,993,258.00 | Unchanged | 21 | Low | 19,634.27 |
| Trades | 45,697 | Total | 317 | Change | 206.87 |
Friday, July 13 2018 — KSE-30
| State | Suspended | Advances | 179 | Current | 19,865.44 |
|---|---|---|---|---|---|
| Volume | 35,936,930 | Declines | 117 | High | 19,949.39 |
| Value | 3,413,980,033.00 | Unchanged | 21 | Low | 19,634.27 |
| Trades | 58,279 | Total | 317 | Change | 206.87 |
Thursday, July 12 2018 — KSE-30
| State | Suspended | Advances | 173 | Current | 19,658.57 |
|---|---|---|---|---|---|
| Volume | 38,359,380 | Declines | 127 | High | 19,699.33 |
| Value | 3,154,705,288.00 | Unchanged | 17 | Low | 19,276.92 |
| Trades | 61,289 | Total | 317 | Change | 165.06 |
Wednesday, July 11 2018 — KSE-30
| State | Suspended | Advances | 169 | Current | 19,493.51 |
|---|---|---|---|---|---|
| Volume | 48,677,640 | Declines | 143 | High | 19,752.44 |
| Value | 3,723,960,025.00 | Unchanged | 11 | Low | 19,265.68 |
| Trades | 79,475 | Total | 323 | Change | 75.79 |
Tuesday, July 10 2018 — KSE-30
| State | Suspended | Advances | 137 | Current | 19,417.72 |
|---|---|---|---|---|---|
| Volume | 89,772,920 | Declines | 174 | High | 19,465.62 |
| Value | 6,121,025,782.00 | Unchanged | 14 | Low | 18,906.05 |
| Trades | 86,242 | Total | 325 | Change | 162.83 |
Monday, July 09 2018 — KSE-30
| State | Suspended | Advances | 32 | Current | 19,254.89 |
|---|---|---|---|---|---|
| Volume | 43,204,580 | Declines | 265 | High | 19,838.72 |
| Value | 3,794,363,973.00 | Unchanged | 19 | Low | 19,125.71 |
| Trades | 65,400 | Total | 316 | Change | -518.67 |
Friday, July 06 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 19,773.56 |
|---|---|---|---|---|---|
| Volume | 25,612,960 | Declines | 121 | High | 19,881.54 |
| Value | 2,068,960,762.00 | Unchanged | 25 | Low | 19,600.76 |
| Trades | 37,516 | Total | 300 | Change | 50.72 |
Friday, July 06 2018 — KSE-30
| State | Suspended | Advances | 154 | Current | 19,773.56 |
|---|---|---|---|---|---|
| Volume | 25,520,960 | Declines | 121 | High | 19,881.54 |
| Value | 2,064,767,882.00 | Unchanged | 25 | Low | 19,600.76 |
| Trades | 51,048 | Total | 300 | Change | 50.72 |
Thursday, July 05 2018 — KSE-30
| State | Suspended | Advances | 138 | Current | 19,722.84 |
|---|---|---|---|---|---|
| Volume | 46,172,380 | Declines | 153 | High | 20,016.23 |
| Value | 3,378,452,332.00 | Unchanged | 34 | Low | 19,656.18 |
| Trades | 73,429 | Total | 325 | Change | -41.68 |
Wednesday, July 04 2018 — KSE-30
| State | Suspended | Advances | 29 | Current | 19,764.52 |
|---|---|---|---|---|---|
| Volume | 48,629,720 | Declines | 282 | High | 20,405.09 |
| Value | 3,930,572,700.00 | Unchanged | 14 | Low | 19,713.64 |
| Trades | 64,134 | Total | 325 | Change | -640.57 |
Tuesday, July 03 2018 — KSE-30
| State | Suspended | Advances | 128 | Current | 20,405.09 |
|---|---|---|---|---|---|
| Volume | 26,161,870 | Declines | 162 | High | 20,534.77 |
| Value | 1,884,936,852.00 | Unchanged | 23 | Low | 20,378.82 |
| Trades | 56,180 | Total | 313 | Change | -118.05 |
Monday, July 02 2018 — KSE-30
| State | Suspended | Advances | 126 | Current | 20,523.14 |
|---|---|---|---|---|---|
| Volume | 29,108,610 | Declines | 194 | High | 20,729.77 |
| Value | 2,071,045,971.00 | Unchanged | 18 | Low | 20,433.99 |
| Trades | 53,208 | Total | 338 | Change | -45.43 |
Friday, June 29 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 20,568.57 |
|---|---|---|---|---|---|
| Volume | 44,044,790 | Declines | 157 | High | 20,728.28 |
| Value | 3,208,358,489.00 | Unchanged | 12 | Low | 20,524.20 |
| Trades | 79,644 | Total | 335 | Change | -100.93 |
Friday, June 29 2018 — KSE-30
| State | Suspended | Advances | 166 | Current | 20,568.57 |
|---|---|---|---|---|---|
| Volume | 44,044,790 | Declines | 157 | High | 20,728.28 |
| Value | 3,208,358,489.00 | Unchanged | 12 | Low | 20,524.20 |
| Trades | 52,593 | Total | 335 | Change | -100.93 |
Thursday, June 28 2018 — KSE-30
| State | Suspended | Advances | 228 | Current | 20,669.50 |
|---|---|---|---|---|---|
| Volume | 59,066,820 | Declines | 100 | High | 20,758.86 |
| Value | 4,857,914,013.00 | Unchanged | 13 | Low | 20,429.87 |
| Trades | 87,871 | Total | 341 | Change | 112.09 |
Wednesday, June 27 2018 — KSE-30
| State | Suspended | Advances | 230 | Current | 20,557.41 |
|---|---|---|---|---|---|
| Volume | 66,233,730 | Declines | 124 | High | 20,618.50 |
| Value | 5,628,678,554.00 | Unchanged | 21 | Low | 20,278.53 |
| Trades | 83,522 | Total | 375 | Change | 278.88 |
Tuesday, June 26 2018 — KSE-30
| State | Suspended | Advances | 174 | Current | 20,278.53 |
|---|---|---|---|---|---|
| Volume | 50,353,960 | Declines | 151 | High | 20,456.33 |
| Value | 4,138,891,132.00 | Unchanged | 28 | Low | 20,140.95 |
| Trades | 77,334 | Total | 353 | Change | 137.58 |
Monday, June 25 2018 — KSE-30
| State | Suspended | Advances | 57 | Current | 20,140.95 |
|---|---|---|---|---|---|
| Volume | 62,081,310 | Declines | 273 | High | 20,640.91 |
| Value | 4,755,513,635.00 | Unchanged | 20 | Low | 20,078.21 |
| Trades | 79,765 | Total | 350 | Change | -348.63 |
Friday, June 22 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 20,489.58 |
|---|---|---|---|---|---|
| Volume | 53,283,460 | Declines | 238 | High | 20,977.40 |
| Value | 4,574,935,703.00 | Unchanged | 16 | Low | 20,438.82 |
| Trades | 45,805 | Total | 333 | Change | -398.70 |
Friday, June 22 2018 — KSE-30
| State | Suspended | Advances | 79 | Current | 20,489.58 |
|---|---|---|---|---|---|
| Volume | 53,226,460 | Declines | 238 | High | 20,977.40 |
| Value | 4,566,019,438.00 | Unchanged | 16 | Low | 20,438.82 |
| Trades | 61,303 | Total | 333 | Change | -398.70 |
Thursday, June 21 2018 — KSE-30
| State | Suspended | Advances | 57 | Current | 20,888.28 |
|---|---|---|---|---|---|
| Volume | 63,775,760 | Declines | 259 | High | 21,203.31 |
| Value | 5,357,360,423.00 | Unchanged | 14 | Low | 20,845.35 |
| Trades | 73,800 | Total | 330 | Change | -315.03 |
Wednesday, June 20 2018 — KSE-30
| State | Suspended | Advances | 78 | Current | 21,203.31 |
|---|---|---|---|---|---|
| Volume | 54,432,710 | Declines | 236 | High | 21,565.61 |
| Value | 4,380,573,826.00 | Unchanged | 25 | Low | 21,156.73 |
| Trades | 52,452 | Total | 339 | Change | -343.29 |
Tuesday, June 19 2018 — KSE-30
| State | Suspended | Advances | 144 | Current | 21,546.60 |
|---|---|---|---|---|---|
| Volume | 40,021,510 | Declines | 149 | High | 21,644.93 |
| Value | 3,686,659,362.00 | Unchanged | 32 | Low | 21,427.26 |
| Trades | 52,900 | Total | 325 | Change | -19.70 |
Tuesday, June 19 2018 — KSE-30
| State | Suspended | Advances | 78 | Current | 21,203.31 |
|---|---|---|---|---|---|
| Volume | 54,432,710 | Declines | 236 | High | 21,565.61 |
| Value | 4,380,573,826.00 | Unchanged | 25 | Low | 21,156.73 |
| Trades | 52,452 | Total | 339 | Change | -343.29 |
Monday, June 18 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,566.30 |
|---|---|---|---|---|---|
| Volume | 37,416,400 | Declines | 119 | High | 21,591.61 |
| Value | 4,359,033,619.00 | Unchanged | 17 | Low | 21,412.00 |
| Trades | 37,080 | Total | 313 | Change | 106.67 |
Friday, June 15 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,566.30 |
|---|---|---|---|---|---|
| Volume | 37,416,400 | Declines | 119 | High | 21,591.61 |
| Value | 4,359,033,619.00 | Unchanged | 17 | Low | 21,412.00 |
| Trades | 37,080 | Total | 313 | Change | 106.67 |
Thursday, June 14 2018 — KSE-30
| State | Suspended | Advances | 177 | Current | 21,566.30 |
|---|---|---|---|---|---|
| Volume | 37,416,400 | Declines | 119 | High | 21,591.61 |
| Value | 4,359,033,619.00 | Unchanged | 17 | Low | 21,412.00 |
| Trades | 37,080 | Total | 313 | Change | 106.67 |
Wednesday, June 13 2018 — KSE-30
| State | Suspended | Advances | 181 | Current | 21,459.63 |
|---|---|---|---|---|---|
| Volume | 36,943,080 | Declines | 119 | High | 21,495.68 |
| Value | 3,364,728,354.00 | Unchanged | 21 | Low | 21,276.32 |
| Trades | 42,354 | Total | 321 | Change | 165.09 |
Wednesday, June 13 2018 — KSE-30
| State | Suspended | Advances | 181 | Current | 21,459.63 |
|---|---|---|---|---|---|
| Volume | 36,943,080 | Declines | 119 | High | 21,495.68 |
| Value | 3,364,728,354.00 | Unchanged | 21 | Low | 21,276.32 |
| Trades | 58,531 | Total | 321 | Change | 165.09 |