KSE – 100 Index Points Historical Data in Excel

Showing up to 100 most recent records
Date filter: To 2026-04-21

Date	Open	High	Low	Close	Volume	MarketCap	Value
2020-07-30	38,836	39,271	38,782	39,258	261,485,681	1,744,529,000,000	13,726,344,668
2020-07-29	38,627	39,125	38,627	38,836	368,739,991	1,725,775,000,000	17,217,515,611
2020-07-28	38,221	38,699	38,221	38,627	241,928,426	1,716,484,000,000	12,351,776,939
2020-07-27	37,608	38,290	37,608	38,221	183,913,641	1,698,437,000,000	9,921,509,516
2020-07-24	37,578	37,863	37,259	37,608	189,845,141	1,671,174,000,000	8,498,639,645
2020-07-23	37,805	38,106	37,543	37,578	246,104,145	1,669,983,000,000	10,276,559,809
2020-07-22	37,700	37,986	37,551	37,805	257,454,645	1,680,038,000,000	14,235,959,176
2020-07-21	37,651	37,941	37,371	37,700	277,055,680	1,675,406,000,000	15,425,155,016
2020-07-20	37,331	37,742	37,331	37,651	328,098,205	1,673,196,000,000	14,624,379,808
2020-07-17	37,001	37,354	37,001	37,331	302,936,324	1,675,749,000,000	11,473,007,799
2020-07-16	36,679	37,029	36,679	37,001	237,078,415	1,661,115,000,000	12,126,324,625
2020-07-15	36,745	36,890	36,639	36,679	227,614,034	1,646,925,000,000	11,413,310,325
2020-07-14	36,619	36,936	36,528	36,745	323,235,102	1,649,895,000,000	14,646,016,685
2020-07-13	36,190	36,725	36,190	36,619	324,378,706	1,644,207,000,000	15,407,493,241
2020-07-10	36,142	36,276	36,005	36,190	189,986,463	1,624,990,000,000	7,605,596,768
2020-07-09	35,695	36,191	35,695	36,142	333,335,470	1,622,821,000,000	12,805,061,354
2020-07-08	35,373	35,699	35,373	35,695	205,986,733	1,601,446,000,000	10,599,777,422
2020-07-07	35,203	35,475	35,203	35,373	241,068,050	1,588,354,000,000	9,841,209,718
2020-07-06	35,051	35,238	35,002	35,203	229,097,601	1,580,698,000,000	8,799,753,727
2020-07-03	34,978	35,105	34,918	35,051	108,991,188	1,573,900,000,000	5,321,047,823
2020-07-02	34,889	35,178	34,889	34,978	232,239,272	1,570,613,000,000	10,310,244,527
2020-07-01	34,422	34,925	34,410	34,889	196,705,840	1,566,656,000,000	8,872,004,070
2020-06-30	34,182	34,425	34,146	34,422	124,361,318	1,545,661,000,000	6,165,768,421
2020-06-29	33,710	34,030	33,710	33,940	98,067,622	1,534,880,000,000	4,851,939,676
2020-06-26	33,710	34,030	33,710	33,940	122,491,395	1,524,001,000,000	5,582,938,504
2020-06-25	34,035	34,035	33,658	33,710	82,211,057	1,513,683,000,000	3,824,588,621
2020-06-24	34,053	34,161	33,939	34,035	95,677,126	1,528,266,000,000	4,153,181,067
2020-06-23	33,738	34,072	33,738	34,053	90,073,000	1,529,077,000,000	4,020,644,284
2020-06-22	33,439	33,792	33,071	33,738	102,134,436	1,514,952,000,000	4,865,372,983
2020-06-19	33,540	33,701	33,369	33,439	59,897,160	1,501,517,000,000	2,517,017,779
2020-06-18	33,849	33,919	33,472	33,540	115,438,808	1,506,684,000,000	4,647,603,958
2020-06-17	34,019	34,396	33,776	33,849	144,164,416	1,520,561,000,000	6,723,065,634
2020-06-16	33,825	34,139	33,825	34,019	101,554,691	1,528,213,000,000	4,529,061,288
2020-06-15	34,611	34,611	33,815	33,825	164,516,745	1,519,473,000,000	6,085,322,280
2020-06-12	35,129	35,129	34,510	34,611	115,183,852	1,554,809,000,000	4,780,711,026
2020-06-11	35,065	35,248	34,997	35,129	145,261,603	1,580,540,000,000	6,543,283,100
2020-06-10	34,804	35,114	34,804	35,065	139,852,556	1,577,677,000,000	6,253,270,464
2020-06-09	34,750	34,855	34,687	34,804	145,550,433	1,566,825,000,000	7,121,263,829
2020-06-08	34,350	34,772	34,350	34,750	144,060,791	1,565,081,000,000	6,979,400,426
2020-06-05	34,119	34,368	34,081	34,350	53,698,321	1,549,009,000,000	3,006,325,634
2020-06-04	34,401	34,404	34,093	34,119	104,188,508	1,538,592,000,000	4,376,015,173
2020-06-03	34,408	34,656	34,357	34,401	95,386,199	1,551,304,000,000	5,577,557,103
2020-06-02	34,022	34,525	34,022	34,408	159,966,513	1,551,608,000,000	7,265,995,571
2020-06-01	33,931	34,062	33,820	34,022	124,136,907	1,534,193,000,000	5,640,691,907
2020-05-29	33,695	34,049	33,695	33,931	166,428,690	1,530,103,000,000	8,750,400,028
2020-05-28	33,837	33,837	33,599	33,695	146,539,351	1,519,470,000,000	6,038,084,256
2020-05-21	33,933	34,046	33,757	33,837	96,344,614	1,525,835,000,000	4,155,195,889
2020-05-20	34,159	34,222	33,788	33,933	107,166,968	1,530,171,000,000	5,465,120,770
2020-05-19	33,805	34,351	33,805	34,159	168,825,400	1,540,518,000,000	8,338,289,355
2020-05-18	34,008	34,395	33,763	33,805	144,648,201	1,524,575,000,000	5,676,599,017
2020-05-15	33,805	34,041	33,797	34,008	122,259,585	1,533,906,000,000	5,093,947,115
2020-05-14	33,693	33,997	33,687	33,805	128,014,330	1,525,022,000,000	4,606,142,002
2020-05-13	33,603	33,803	33,603	33,693	143,219,907	1,519,981,000,000	6,785,629,755
2020-05-12	33,284	33,628	33,284	33,603	149,317,224	1,519,797,000,000	6,140,164,812
2020-05-11	33,268	33,326	33,126	33,284	87,689,981	1,505,960,000,000	3,212,154,687
2020-05-08	33,304	33,501	33,159	33,268	62,919,264	1,505,231,000,000	3,113,274,901
2020-05-07	33,728	33,811	33,238	33,304	128,609,326	1,506,983,000,000	6,244,566,135
2020-05-06	33,993	34,123	33,676	33,728	150,581,190	1,526,311,000,000	5,878,884,725
2020-05-05	33,917	34,382	33,858	33,993	197,369,137	1,538,345,000,000	7,956,567,508
2020-05-04	34,112	34,164	33,715	33,917	166,205,156	1,535,242,000,000	8,140,596,617
2020-04-30	33,159	34,178	33,159	34,112	235,682,452	1,543,430,000,000	11,144,917,899
2020-04-29	32,553	33,159	32,553	33,159	110,974,444	1,501,103,000,000	6,901,363,034
2020-04-28	32,315	32,635	32,285	32,553	124,866,362	1,474,177,000,000	5,026,054,948
2020-04-27	32,806	32,806	32,131	32,315	94,386,455	1,463,362,000,000	4,721,701,459
2020-04-24	32,851	33,068	32,738	32,806	98,708,302	1,485,820,000,000	4,498,120,149
2020-04-23	32,464	32,940	32,448	32,851	161,120,802	1,487,838,000,000	8,682,933,266
2020-04-22	32,423	32,636	31,892	32,464	177,642,657	1,470,283,000,000	9,100,088,908
2020-04-21	33,500	33,500	32,297	32,423	266,220,142	1,468,580,000,000	13,833,036,033
2020-04-20	32,832	33,826	32,832	33,500	283,146,620	1,517,740,000,000	13,988,452,018
2020-04-17	31,330	33,257	31,330	32,832	201,425,179	1,485,951,000,000	7,559,148,558
2020-04-16	31,242	31,447	31,016	31,330	95,249,563	1,418,001,000,000	4,200,849,803
2020-04-15	31,223	31,798	31,181	31,242	145,428,820	1,414,049,000,000	6,590,064,165
2020-04-14	31,033	31,395	30,942	31,223	105,596,411	1,413,238,000,000	4,341,087,561
2020-04-13	32,033	32,047	30,928	31,033	126,266,592	1,404,642,000,000	5,340,638,854
2020-04-10	31,837	32,085	31,379	32,033	103,093,737	1,449,915,000,000	4,564,133,455
2020-04-09	30,971	32,010	30,971	31,837	172,682,662	1,442,174,000,000	7,962,977,846
2020-04-08	31,232	31,240	30,776	30,971	153,088,900	1,403,164,000,000	5,537,059,739
2020-04-07	30,579	31,306	30,579	31,232	142,653,136	1,414,951,000,000	6,319,002,905
2020-04-06	31,622	31,915	30,500	30,579	181,224,838	1,385,397,000,000	8,080,930,923
2020-04-03	30,783	31,817	30,783	31,622	186,499,663	1,432,638,000,000	8,512,563,872
2020-04-02	29,506	30,841	29,458	30,783	226,570,065	1,394,783,000,000	9,466,718,986
2020-04-01	29,232	29,692	28,915	29,506	157,081,939	1,331,052,000,000	6,163,682,522
2020-03-31	28,023	29,321	28,023	29,232	186,153,772	1,318,580,000,000	6,902,119,574
2020-03-30	28,110	28,110	27,462	28,023	127,645,166	1,264,081,000,000	3,856,097,407
2020-03-27	27,267	28,273	27,153	28,110	141,970,621	1,267,967,000,000	3,934,549,041
2020-03-26	27,229	28,191	27,047	27,267	157,443,730	1,230,170,000,000	5,217,206,728
2020-03-25	28,565	28,798	27,173	27,229	123,672,074	1,228,279,000,000	5,265,688,548
2020-03-24	30,667	30,667	28,510	28,565	80,184,457	1,288,538,000,000	2,253,497,828
2020-03-20	30,130	30,925	29,907	30,667	203,904,750	1,383,391,000,000	7,995,020,795
2020-03-19	30,416	30,520	28,453	30,130	238,267,900	1,361,002,000,000	9,417,662,146
2020-03-18	32,617	32,617	30,379	30,416	133,602,570	1,376,980,000,000	4,883,678,865
2020-03-17	33,685	33,893	32,420	32,617	196,592,750	1,479,843,000,000	10,500,361,277
2020-03-16	36,061	36,061	33,617	33,685	170,250,710	1,528,911,000,000	7,421,651,953
2020-03-13	35,957	36,230	34,269	36,061	237,685,830	1,636,746,000,000	13,059,251,162
2020-03-12	37,673	37,673	35,884	35,957	188,314,510	1,633,987,000,000	9,030,499,841
2020-03-11	37,696	38,333	37,519	37,673	173,818,690	1,714,747,000,000	10,626,835,584
2020-03-10	37,059	37,704	36,829	37,696	225,939,560	1,718,547,000,000	15,473,039,656
2020-03-09	38,220	38,220	35,914	37,059	251,655,490	1,692,161,000,000	10,322,906,677
2020-03-06	39,382	39,382	38,125	38,220	198,565,890	1,745,160,000,000	10,355,840,531
2020-03-05	38,906	39,743	38,906	39,382	241,813,700	1,800,513,000,000	11,618,800,393