KSE 150 Index

Are you ok?  It’s KSE 100 index not 150 but i heard a news that Karachi Stock Exchange is working to recalculate its index and add 50 more companies in it which depict a better picture of the market.

Currently index is calculating on free float. 100 companies made this index. If you want to learn the whole calculation of KSE 100 index, you can read a document.

KSE 100 Index Calculation

See the index movement and it’s calculation on date of 2nd October 2014

 

Listed Companies Price Participation in Index Move

Date Symbol Open High Low Close Volume Weightage % Points
2014-10-02 OGDC 251.90 256.99 251.00 252.19 931600 9.93 19.31
2014-10-02 ENGRO 167.00 171.20 166.32 170.42 1204400 2.47 17.94
2014-10-02 BAFL 28.50 29.83 28.50 29.63 18079500 1.24 14.14
2014-10-02 BAHL 45.50 47.20 45.50 46.82 1517500 1.94 12.36
2014-10-02 HMB 32.45 33.99 32.45 33.62 4302500 0.99 10.94
2014-10-02 NESTLE 7650.00 7700.00 7650.00 7700.00 120 2.17 8.49
2014-10-02 MARI 445.90 465.96 445.90 465.96 1643400 0.53 7.63
2014-10-02 DAWH 73.50 75.50 73.00 74.68 149000 1.57 7.19
2014-10-02 ABL 115.56 118.06 113.55 116.48 234900 0.83 5.55
2014-10-02 SNBL 12.80 13.19 12.53 12.82 300000 0.75 5.44
2014-10-02 NBP 60.90 62.15 60.90 61.32 6181000 1.93 4.73
2014-10-02 JDWS 204.90 215.00 202.00 212.40 3200 0.40 4.14
2014-10-02 NML 118.60 120.60 118.60 119.59 1046100 1.31 3.88
2014-10-02 KAPCO 64.51 65.48 64.51 65.36 325000 1.85 3.82
2014-10-02 AKBL 21.63 22.35 21.63 21.97 9681500 0.52 3.18
2014-10-02 PIOC 54.84 57.09 54.50 56.10 3286500 0.32 2.92
2014-10-02 ATLH 299.00 310.45 298.00 309.96 12200 0.20 2.77
2014-10-02 ABOT 609.00 622.00 600.00 614.88 27200 0.80 2.61
2014-10-02 EFERT 54.65 55.89 54.61 55.14 6291000 0.67 2.59
2014-10-02 INDU 712.00 740.00 712.00 731.35 34000 0.89 2.50
2014-10-02 FCCL 19.55 19.98 19.55 19.74 4059500 0.90 2.47
2014-10-02 FABL 18.10 18.50 18.10 18.35 2374000 0.42 2.46
2014-10-02 GLAXO 203.00 205.80 201.51 203.02 976400 0.64 2.38
2014-10-02 MTL 589.00 606.00 580.50 584.83 233000 0.56 1.82
2014-10-02 DGKC 78.94 79.75 78.60 79.17 1955500 1.19 1.67
2014-10-02 ATRL 206.00 208.98 204.62 206.39 1225100 0.38 1.29
2014-10-02 MLCF 27.39 27.87 26.80 27.52 5399000 0.41 1.20
2014-10-02 PTC 23.75 24.10 23.60 23.73 6825500 0.87 1.10
2014-10-02 PICT 263.00 269.00 263.00 265.00 1600 0.18 1.02
2014-10-02 SNGP 21.10 21.60 21.10 21.46 334000 0.25 0.82
2014-10-02 SHEL 279.00 283.50 277.75 279.38 1126900 0.37 0.76
2014-10-02 KTML 23.21 23.80 23.01 23.69 259500 0.27 0.76
2014-10-02 PCAL 119.61 119.61 113.92 119.61 10200 0.05 0.76
2014-10-02 ICI 536.98 544.10 532.50 534.20 228300 0.46 0.68
2014-10-02 FFC 114.30 114.49 113.50 113.86 448600 4.96 0.52
2014-10-02 SCBPL 23.11 23.90 23.11 23.85 9500 0.29 0.47
2014-10-02 EFUL 137.98 139.00 135.00 139.00 1900 0.22 0.47
2014-10-02 EFUG 115.00 115.00 114.25 115.00 14100 0.63 0.44
2014-10-02 RMPL 11200.00 11250.00 11200.00 11250.00 100 0.30 0.40
2014-10-02 SEARL 253.50 258.00 251.05 252.46 587700 0.43 0.22
2014-10-02 CHCC 52.05 52.50 51.76 52.21 224000 0.22 0.22
2014-10-02 TRG 11.35 11.60 11.05 11.43 930000 0.26 0.21
2014-10-02 PACE 3.80 3.94 3.65 3.80 1912000 0.05 0.18
2014-10-02 FFBL 40.21 40.45 40.07 40.20 98500 0.82 0.18
2014-10-02 PPL 225.50 226.85 225.00 225.75 929600 5.77 0.15
2014-10-02 ISL 25.50 25.80 25.01 25.71 912500 0.30 0.14
2014-10-02 PSMC 291.00 296.99 289.11 290.13 208400 0.39 0.13
2014-10-02 NPL 38.99 39.45 38.99 39.05 141000 0.35 0.13
2014-10-02 BOP 8.00 8.09 7.96 7.99 3832000 0.32 0.12
2014-10-02 NCL 40.56 41.90 40.56 41.25 1068000 0.26 0.06
2014-10-02 AHCL 25.94 25.94 25.55 25.61 171500 0.18 0.04
2014-10-02 COLG 0.00 1507.00 1506.50 1507.00 0.45 0.04
2014-10-02 GRAYS 58.50 60.00 58.50 60.00 5500 0.00 0.02
2014-10-02 JLICL 293.00 299.49 293.00 299.49 200 0.27 0.01
2014-10-02 MEBL 41.10 41.10 40.91 41.00 4000 0.26 0.00
2014-10-02 BATA 0.00 3169.99 3169.99 3169.99 0.34 0.00
2014-10-02 FML 0.00 68.00 68.00 68.00 0.80 0.00
2014-10-02 JGICL 0.00 90.00 90.00 90.00 0.22 0.00
2014-10-02 PSEL 0.00 515.48 515.48 515.48 0.89 0.00
2014-10-02 AVN 26.50 26.75 26.26 26.29 331000 0.04 -0.08
2014-10-02 KOHE 44.00 44.10 43.60 43.74 97500 0.18 -0.08
2014-10-02 KOHC 119.00 119.25 118.10 118.93 86900 0.34 -0.13
2014-10-02 PAKRI 25.31 25.35 25.06 25.21 32500 0.22 -0.24
2014-10-02 APL 547.07 547.07 538.00 540.53 6050 0.56 -0.30
2014-10-02 PKGP 18.38 18.50 18.11 18.18 275500 0.19 -0.31
2014-10-02 NETSOL 29.00 29.23 28.00 28.16 312000 0.05 -0.32
2014-10-02 ARPL 448.00 448.49 438.40 440.64 18500 0.23 -0.46
2014-10-02 CEPB 54.50 54.89 53.50 53.68 77500 0.17 -0.62
2014-10-02 PGF 26.87 27.10 26.67 26.74 64000 0.38 -0.64
2014-10-02 ACPL 175.30 175.30 175.01 175.01 1300 0.25 -0.64
2014-10-02 NRL 195.50 197.50 192.77 193.62 75300 0.31 -0.66
2014-10-02 LPCL 16.75 16.78 16.50 16.51 2645000 0.37 -0.68
2014-10-02 GATM 68.98 69.40 67.80 67.92 616500 0.27 -0.69
2014-10-02 JSCL 9.97 10.00 9.80 9.85 987500 0.23 -0.71
2014-10-02 LOTCHEM 6.91 6.95 6.77 6.79 549000 0.16 -0.71
2014-10-02 FATIMA 29.51 30.00 29.00 29.41 2047000 0.58 -0.77
2014-10-02 HBL 210.00 211.00 209.10 209.54 368500 1.91 -0.77
2014-10-02 SSGC 28.41 28.55 28.10 28.18 351500 0.39 -0.78
2014-10-02 AICL 47.35 47.75 47.15 47.26 352000 0.72 -1.15
2014-10-02 SRVI 830.00 840.90 825.00 832.55 5250 0.31 -1.22
2014-10-02 SHFA 169.75 172.40 162.10 163.79 66300 0.15 -1.28
2014-10-02 NIB 2.08 2.10 2.04 2.05 393500 0.20 -1.45
2014-10-02 IGIIL 228.00 231.99 227.00 229.18 29500 0.59 -1.46
2014-10-02 PAKT 970.00 970.00 895.00 920.00 460 0.70 -1.68
2014-10-02 PKGS 645.00 648.50 635.02 636.83 47000 1.17 -1.96
2014-10-02 NATF 705.00 718.50 705.00 706.00 850 1.02 -2.18
2014-10-02 SHEZ 969.00 970.00 915.17 915.34 700 0.19 -2.44
2014-10-02 UBL 192.89 193.85 189.02 190.85 750600 5.82 -2.84
2014-10-02 NCPL 44.50 44.50 43.61 43.80 58500 0.41 -2.97
2014-10-02 EFOODS 100.75 101.60 98.25 99.27 926400 0.71 -3.12
2014-10-02 ARM 60.00 60.00 59.00 59.00 2000 0.22 -3.14
2014-10-02 HUBC 63.57 64.05 63.40 63.78 470500 3.45 -3.25
2014-10-02 THALL 244.00 245.00 237.00 237.33 6500 0.48 -3.36
2014-10-02 PSO 370.50 371.95 366.00 367.00 1262700 2.88 -3.73
2014-10-02 POL 533.90 538.00 530.00 530.22 61100 3.57 -3.74
2014-10-02 KEL 7.88 7.88 7.72 7.75 968500 1.33 -4.13
2014-10-02 HUMNL 135.80 139.00 128.17 128.17 367500 0.26 -4.17
2014-10-02 MCB 284.10 285.47 282.95 284.17 136900 7.87 -7.67
2014-10-02 MUREB 1040.00 1040.00 1002.73 1002.94 860 0.65 -10.21
2014-10-02 LUCK 407.25 411.99 400.10 400.65 702600 3.23 -13.78
Comments