KOT Addu Power Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.480	26.780	26.470	26.540	26.540	645,367
2026-10-15	26.420	26.590	26.400	26.480	26.480	589,922
2026-10-14	26.650	26.650	26.300	26.420	26.420	476,766
2026-10-13	26.500	26.680	26.500	26.610	26.610	204,138
2026-10-12	26.500	26.700	26.010	26.640	26.640	427,614
2026-10-09	26.510	26.720	26.410	26.580	26.580	93,237
2026-10-08	26.700	26.730	26.400	26.510	26.510	345,551
2026-10-07	26.500	26.690	26.420	26.570	26.570	180,189
2026-10-06	26.580	26.590	26.270	26.520	26.520	102,316
2026-10-05	26.650	26.710	26.210	26.320	26.320	413,149
2026-10-02	26.600	26.880	26.500	26.630	26.630	219,221
2026-10-01	26.720	26.790	26.520	26.600	26.600	448,819
2026-09-30	26.510	26.750	26.510	26.720	26.720	447,153
2026-09-29	26.650	26.750	26.510	26.600	26.600	199,289
2026-09-28	26.530	26.720	26.440	26.620	26.620	449,185
2026-09-25	26.300	26.600	26.300	26.530	26.530	867,058
2026-09-24	26.520	26.650	26.400	26.440	26.440	790,569
2026-09-23	26.980	26.980	26.500	26.660	26.660	361,413
2026-09-22	26.750	26.750	26.480	26.580	26.580	483,397
2026-09-21	26.350	26.800	26.350	26.620	26.620	330,334
2026-09-18	26.300	26.790	26.000	26.510	26.510	695,556
2026-09-17	26.000	26.450	25.800	26.260	26.260	491,050
2026-09-16	26.000	26.010	25.800	25.990	25.990	463,893
2026-09-15	25.850	26.000	25.800	25.940	25.940	288,041
2026-09-14	26.010	26.020	25.740	25.760	25.760	474,681
2026-09-11	26.500	26.500	25.920	26.000	26.000	5,888,567
2026-09-10	26.560	26.830	26.400	26.470	26.470	371,930
2026-09-09	26.990	27.000	26.500	26.550	26.550	321,424
2026-09-08	27.000	27.000	26.700	26.910	26.910	311,321
2026-09-07	27.050	27.230	26.900	26.910	26.910	406,935
2026-09-04	27.170	27.230	26.950	27.000	27.000	1,640,316
2026-09-03	27.060	27.500	27.000	27.060	27.060	202,297
2026-09-02	27.290	27.500	27.010	27.180	27.180	387,837
2026-09-01	27.450	27.640	27.330	27.380	27.380	171,276
2026-08-31	27.520	27.720	27.400	27.470	27.470	322,541
2026-08-28	27.640	27.990	27.400	27.500	27.500	420,186
2026-08-27	27.940	28.190	27.600	27.730	27.730	585,912
2026-08-25	28.040	28.100	27.600	27.910	27.910	418,074
2026-08-24	28.190	28.190	27.920	28.000	28.000	569,389
2026-08-21	27.940	28.040	27.850	27.930	27.930	359,687
2026-08-20	28.050	28.130	27.820	27.900	27.900	819,600
2026-08-19	27.940	28.120	27.900	28.040	28.040	448,550
2026-08-18	28.080	28.250	27.900	27.920	27.920	560,426
2026-08-17	28.380	28.380	28.020	28.080	28.080	385,899
2026-08-13	28.240	28.350	28.020	28.230	28.230	493,881
2026-08-12	28.180	28.730	27.990	28.230	28.230	670,876
2026-08-11	28.520	29.100	28.200	28.310	28.310	1,076,314
2026-08-10	29.100	29.250	28.750	28.830	28.830	610,087
2026-08-07	28.970	29.300	28.750	29.090	29.090	2,184,547
2026-08-06	28.250	29.060	28.250	28.850	28.850	1,868,231
2026-08-05	29.300	29.550	28.000	28.530	28.530	2,794,849
2026-08-04	27.520	29.250	27.520	29.110	29.110	3,760,614
2026-08-03	27.540	27.750	27.450	27.700	27.700	711,571
2026-07-31	27.390	27.640	27.300	27.510	27.510	308,239
2026-07-30	27.600	27.650	27.010	27.380	27.380	753,503
2026-07-29	27.620	27.780	27.560	27.600	27.600	271,390
2026-07-28	27.880	27.920	27.610	27.720	27.720	369,559
2026-07-27	27.700	27.950	27.700	27.750	27.750	398,979
2026-07-24	27.560	27.840	27.360	27.410	27.410	525,165
2026-07-23	27.620	27.890	27.460	27.560	27.560	378,787

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	1.5000 PKR
2025-10-16	2.5000 PKR
2025-03-10	4.5000 PKR
2024-10-16	4.0000 PKR
2024-03-08	4.5000 PKR
2023-10-16	5.0000 PKR
2023-03-07	3.5000 PKR
2022-10-19	4.0000 PKR
2022-02-07	4.0000 PKR
2021-10-13	3.5000 PKR
2021-07-09	5.0000 PKR
2020-12-11	1.5000 PKR
2020-06-09	1.5000 PKR
2019-10-18	3.0000 PKR
2019-06-03	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.