KSE-100 1997-2016a.xlsx
 Share
The version of the browser you are using is no longer supported. Please upgrade to a supported browser.Dismiss

 
View only
 
 
ABCDEFGHIJKLMNOPQRSTUVWXYZ
1
KSE-100 Index Points, Volume, and Close
2
dateopenhighlowclosevolume
3
2-Jul-971,592.861,618.151,590.021,618.150.00
4
3-Jul-971,617.381,648.851,611.641,648.850.00
5
7-Jul-971,673.891,698.761,673.891,691.680.00
6
8-Jul-971,694.761,726.171,688.841,726.170.00
7
9-Jul-971,727.111,786.051,710.561,778.510.00
8
10-Jul-971,778.511,783.951,664.321,745.350.00
9
14-Jul-971,757.121,794.641,747.351,794.640.00
10
15-Jul-971,797.051,829.841,794.741,810.840.00
11
16-Jul-971,808.381,818.161,803.001,812.780.00
12
17-Jul-971,812.011,845.301,809.131,845.300.00
13
21-Jul-971,878.731,930.871,878.251,912.450.00
14
22-Jul-971,913.412,016.511,913.412,016.510.00
15
23-Jul-972,019.932,019.931,955.021,965.720.00
16
24-Jul-971,974.391,991.011,826.021,981.810.00
17
28-Jul-972,011.252,038.051,988.502,025.410.00
18
29-Jul-972,025.412,057.892,022.182,027.990.00
19
30-Jul-972,029.652,029.651,989.042,026.830.00
20
31-Jul-972,026.832,052.581,988.871,989.510.00
21
4-Aug-971,946.771,950.251,887.641,887.640.00
22
5-Aug-971,891.811,964.211,855.111,964.210.00
23
6-Aug-971,968.282,013.661,968.282,000.130.00
24
7-Aug-971,990.852,035.651,972.092,014.940.00
25
11-Aug-972,024.692,039.301,998.272,002.930.00
26
12-Aug-972,002.162,014.991,923.441,929.810.00
27
13-Aug-971,924.831,944.281,890.711,898.270.00
28
18-Aug-971,919.311,926.231,861.051,867.290.00
29
19-Aug-971,861.141,870.201,813.701,835.750.00
30
20-Aug-971,835.751,852.041,684.721,848.380.00
31
21-Aug-971,848.801,874.981,848.801,854.660.00
32
26-Aug-971,796.061,796.061,764.561,784.710.00
33
27-Aug-971,802.041,817.751,798.911,800.890.00
34
28-Aug-971,797.861,801.941,756.011,762.290.00
35
1-Sep-971,745.911,782.581,696.311,700.820.00
36
2-Sep-971,700.821,717.981,691.691,711.810.00
37
4-Sep-971,718.871,782.941,717.881,782.940.00
38
8-Sep-971,795.441,795.441,766.531,785.910.00
39
9-Sep-971,795.911,828.021,785.911,823.590.00
40
10-Sep-971,823.831,837.181,811.151,826.000.00
41
12-Sep-971,826.061,888.891,823.731,883.610.00
42
15-Sep-971,906.071,911.651,844.091,853.500.00
43
16-Sep-971,854.041,859.321,833.661,840.060.00
44
17-Sep-971,837.481,837.581,821.471,830.070.00
45
18-Sep-971,839.231,851.421,830.011,842.360.00
46
19-Sep-971,838.691,860.651,838.691,851.720.00
47
22-Sep-971,842.041,842.041,822.021,825.530.00
48
23-Sep-971,827.421,829.521,797.901,799.890.00
49
24-Sep-971,800.841,828.531,774.661,825.980.00
50
25-Sep-971,826.551,877.131,816.851,869.810.00
51
26-Sep-971,863.751,869.991,837.061,837.060.00
52
29-Sep-971,840.551,849.331,827.461,837.250.00
53
30-Sep-971,838.441,855.941,835.851,849.700.00
54
1-Oct-971,847.831,862.311,841.241,855.850.00
55
2-Oct-971,856.801,859.211,842.181,852.140.00
56
3-Oct-971,855.021,872.131,854.891,858.810.00
57
6-Oct-971,859.051,859.051,830.711,832.710.00
58
7-Oct-971,827.291,848.691,827.291,834.180.00
59
8-Oct-971,834.661,850.451,831.381,839.910.00
60
9-Oct-971,835.371,860.841,756.191,853.320.00
61
10-Oct-971,856.421,885.881,851.141,884.320.00
62
13-Oct-971,884.321,920.231,884.321,905.870.00
63
14-Oct-971,907.571,928.411,903.361,911.820.00
64
15-Oct-971,927.461,980.391,922.631,973.510.00
65
16-Oct-971,969.121,989.911,967.771,974.840.00
66
17-Oct-971,968.991,980.681,956.621,978.660.00
67
20-Oct-971,995.712,019.611,995.312,009.000.00
68
21-Oct-972,018.482,059.471,988.932,056.520.00
69
22-Oct-972,067.092,095.282,064.572,067.980.00
70
23-Oct-972,061.622,070.402,010.802,014.200.00
71
24-Oct-972,004.382,013.751,957.371,980.680.00
72
27-Oct-971,967.891,972.671,955.151,959.590.00
73
28-Oct-971,950.581,950.581,765.691,788.330.00
74
29-Oct-971,866.271,892.021,830.951,864.750.00
75
30-Oct-971,845.041,845.041,801.241,815.120.00
76
31-Oct-971,792.131,875.011,782.341,875.010.00
77
3-Nov-971,887.111,887.891,849.471,852.770.00
78
4-Nov-971,840.001,864.421,817.811,856.590.00
79
5-Nov-971,855.951,867.431,844.811,851.240.00
80
6-Nov-971,848.131,853.611,832.421,845.170.00
81
7-Nov-971,847.151,847.151,847.151,847.150.00
82
10-Nov-971,835.081,863.611,835.081,854.230.00
83
11-Nov-971,853.991,867.621,844.171,866.500.00
84
12-Nov-971,851.061,855.331,815.191,823.140.00
85
13-Nov-971,821.411,824.741,784.361,798.300.00
86
14-Nov-971,798.801,806.781,776.311,784.950.00
87
17-Nov-971,740.581,740.581,740.581,740.580.00
88
18-Nov-971,746.671,747.471,690.181,706.470.00
89
19-Nov-971,703.611,746.941,683.351,702.110.00
90
20-Nov-971,695.951,715.071,676.931,687.790.00
91
21-Nov-971,709.331,772.971,702.011,750.080.00
92
24-Nov-971,748.731,752.301,735.001,747.630.00
93
25-Nov-971,729.021,736.001,675.291,734.040.00
94
26-Nov-971,737.381,783.091,730.731,782.920.00
95
27-Nov-971,769.351,776.111,740.201,772.240.00
96
1-Dec-971,768.701,799.071,768.701,787.180.00
97
2-Dec-971,782.311,790.361,760.031,789.220.00
98
3-Dec-971,836.791,858.541,827.641,829.730.00
99
4-Dec-971,826.861,827.101,792.431,800.120.00
100
5-Dec-971,806.421,806.921,785.471,789.350.00
Loading...
 
 
 
Sheet1