KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	29.350	29.500	28.860	29.190	19.664	615,540
2024-08-19	28.230	29.250	27.900	29.150	19.637	2,038,468
2024-08-16	28.950	29.000	27.500	28.130	18.950	2,832,373
2024-08-15	30.290	30.290	29.010	29.130	19.624	1,629,003
2024-08-13	30.400	30.400	29.700	30.080	20.264	1,883,093
2024-08-12	30.510	30.740	30.000	30.460	20.519	1,379,922
2024-08-09	31.010	31.500	29.420	31.070	20.930	6,782,463
2024-08-08	32.320	32.440	31.600	32.300	21.759	829,630
2024-08-07	32.030	32.890	32.000	32.730	22.049	740,767
2024-08-06	32.000	32.630	32.000	32.200	21.692	696,953
2024-08-05	32.230	32.230	31.860	32.020	21.570	1,147,325
2024-08-02	31.700	32.220	31.500	32.100	21.624	561,737
2024-08-01	31.020	32.000	31.020	31.470	21.200	378,194
2024-07-31	31.300	32.000	31.080	31.200	21.018	459,757
2024-07-30	31.560	31.750	31.150	31.330	21.106	233,231
2024-07-29	30.010	32.000	30.010	31.760	21.395	1,273,267
2024-07-26	30.500	30.500	29.750	30.400	20.479	784,139
2024-07-25	31.810	31.820	30.510	30.580	20.600	725,092
2024-07-24	32.410	32.590	31.700	31.800	21.422	669,219
2024-07-23	32.900	32.980	32.250	32.440	21.853	469,200
2024-07-22	33.250	33.400	32.700	32.920	22.177	771,299
2024-07-19	34.250	34.250	33.500	33.550	22.601	598,468
2024-07-18	34.000	34.200	33.820	33.990	22.897	374,404
2024-07-15	34.400	34.520	33.800	34.000	22.904	823,466
2024-07-12	34.400	34.600	34.050	34.310	23.113	740,733
2024-07-11	34.000	34.490	33.530	34.340	23.133	615,150
2024-07-10	34.150	34.330	33.890	34.110	22.978	970,351
2024-07-09	34.200	34.490	33.910	34.170	23.019	1,334,293
2024-07-08	33.820	34.250	33.510	34.060	22.945	481,744
2024-07-05	33.500	33.830	33.250	33.800	22.769	1,366,930
2024-07-04	33.160	33.530	32.910	33.480	22.554	920,733
2024-07-03	33.250	33.500	33.150	33.210	22.372	315,094
2024-07-02	33.000	33.250	33.000	33.200	22.365	668,401
2024-07-01	32.960	33.200	32.820	33.030	22.251	346,911
2024-06-28	32.410	33.200	32.150	33.110	22.305	1,489,027
2024-06-27	33.000	33.000	32.140	32.350	21.793	545,401
2024-06-26	32.750	33.000	32.510	32.660	22.002	1,250,548
2024-06-25	32.510	33.200	32.400	32.750	22.062	1,855,394
2024-06-24	33.000	33.340	32.350	32.470	21.874	1,773,841
2024-06-21	32.500	33.500	32.500	33.000	22.231	4,293,361
2024-06-20	32.660	32.790	32.020	32.510	21.900	1,110,561
2024-06-14	31.990	33.000	31.510	32.580	21.948	2,564,468
2024-06-13	31.250	32.280	31.250	31.570	21.267	1,445,410
2024-06-12	31.250	31.250	30.850	31.070	20.930	742,021
2024-06-11	31.350	31.700	31.000	31.070	20.930	421,353
2024-06-10	31.250	31.640	31.250	31.330	21.106	352,166
2024-06-07	31.300	31.600	30.250	31.510	21.227	737,041
2024-06-06	31.520	31.800	31.300	31.550	21.254	843,901
2024-06-05	31.480	31.700	31.250	31.520	21.234	729,281
2024-06-04	32.130	32.160	31.400	31.480	21.207	1,220,098
2024-06-03	32.890	32.900	31.900	32.050	21.591	2,449,026
2024-05-31	33.100	33.880	32.760	32.940	22.190	2,026,699
2024-05-30	31.760	33.500	31.760	32.980	22.217	1,692,514
2024-05-29	32.540	32.550	32.000	32.050	21.591	446,677
2024-05-27	33.000	33.100	32.350	32.540	21.921	1,031,598
2024-05-24	32.500	33.020	32.180	32.820	22.109	1,685,863
2024-05-23	32.380	32.750	32.000	32.570	21.941	1,009,125
2024-05-22	31.920	32.800	31.860	32.400	21.826	3,123,401
2024-05-21	32.000	32.470	31.800	31.850	21.456	1,287,675
2024-05-20	32.070	32.480	31.700	32.130	21.644	1,075,113

← NewerPage 10 of 21 · 1,240 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.