KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	32.250	32.290	32.010	32.100	21.624	427,400
2024-05-16	32.180	32.500	31.700	32.000	21.557	1,061,690
2024-05-15	32.650	32.650	32.000	32.070	21.604	570,346
2024-05-14	33.000	33.080	31.600	32.600	21.961	2,489,638
2024-05-13	32.780	33.500	32.510	32.680	22.015	3,100,234
2024-05-10	33.100	33.500	32.790	32.900	22.163	3,602,625
2024-05-09	33.200	33.550	32.510	33.320	22.446	5,108,525
2024-05-08	33.840	33.840	31.560	33.160	22.338	19,153,891
2024-05-07	32.860	32.860	31.260	32.860	22.136	6,103,484
2024-05-06	28.500	30.570	28.400	30.570	20.594	7,753,162
2024-05-03	27.440	28.560	27.440	28.440	19.159	2,681,321
2024-05-02	27.440	27.550	27.050	27.470	18.505	1,234,555
2024-04-30	26.860	27.830	26.860	27.440	18.485	2,093,913
2024-04-29	27.110	27.220	26.800	26.840	18.081	1,958,340
2024-04-26	27.030	27.190	26.880	27.030	18.209	1,187,043
2024-04-25	27.260	27.260	27.000	27.010	18.195	980,419
2024-04-24	27.450	27.450	26.950	27.170	18.303	2,931,085
2024-04-23	27.800	27.980	27.150	27.240	18.350	1,475,991
2024-04-22	28.010	28.040	27.600	27.760	18.701	2,439,268
2024-04-19	28.800	28.800	28.010	28.150	18.963	1,979,315
2024-04-18	28.500	29.160	28.460	28.700	19.334	1,029,393
2024-04-17	28.600	28.610	28.200	28.500	19.199	843,130
2024-04-16	29.000	29.500	28.550	28.590	19.260	996,438
2024-04-15	27.910	29.530	27.790	29.150	19.637	1,668,055
2024-04-09	27.450	27.990	27.450	27.910	18.802	1,095,307
2024-04-08	27.440	27.550	27.200	27.410	18.465	394,312
2024-04-04	27.250	27.500	27.250	27.440	18.485	363,646
2024-04-03	27.290	27.690	27.110	27.380	18.445	561,204
2024-04-02	27.180	27.320	27.000	27.230	18.344	477,637
2024-04-01	27.250	27.490	27.010	27.230	18.344	295,264
2024-03-29	27.450	27.490	27.120	27.190	18.317	406,418
2024-03-28	27.250	27.500	27.080	27.170	18.303	600,144
2024-03-27	26.800	27.500	26.700	27.260	18.364	389,522
2024-03-26	26.980	27.000	26.750	26.790	18.047	431,317
2024-03-25	26.960	27.050	26.860	26.940	18.148	433,351
2024-03-22	27.050	27.100	26.860	26.960	18.162	391,640
2024-03-21	27.100	27.210	27.050	27.100	18.256	451,859
2024-03-20	27.200	27.300	27.000	27.110	18.263	489,061
2024-03-19	27.080	27.290	27.010	27.170	18.303	238,387
2024-03-18	27.350	27.380	26.970	27.180	18.310	725,606
2024-03-15	27.270	27.500	27.200	27.270	18.371	1,801,101
2024-03-14	27.040	27.290	27.000	27.160	18.296	1,821,190
2024-03-13	27.460	27.500	27.000	27.020	18.202	762,598
2024-03-12	27.800	27.820	27.300	27.400	18.458	513,362
2024-03-11	27.700	27.850	27.510	27.740	18.687	833,807
2024-03-08	27.600	28.000	27.500	27.690	18.653	2,044,269
2024-03-07	32.000	32.100	31.750	31.930	18.478	3,894,549
2024-03-06	31.830	32.300	31.800	32.010	18.525	2,856,538
2024-03-05	31.750	31.850	31.550	31.820	18.415	1,382,394
2024-03-04	31.800	32.050	31.630	31.770	18.386	1,786,986
2024-03-01	31.490	31.680	31.400	31.500	18.229	2,449,970
2024-02-29	31.600	31.600	31.250	31.450	18.201	1,801,967
2024-02-28	31.990	31.990	31.350	31.490	18.224	6,266,829
2024-02-27	31.280	31.280	30.700	31.280	18.102	6,434,782
2024-02-26	29.200	30.000	28.980	29.100	16.841	1,424,067
2024-02-23	28.800	29.310	28.570	29.140	16.864	452,088
2024-02-22	28.840	29.140	28.500	28.650	16.580	518,108
2024-02-21	28.200	28.750	28.200	28.490	16.488	431,185
2024-02-20	27.950	28.300	27.950	28.200	16.320	629,704
2024-02-19	28.250	28.350	27.770	27.860	16.123	846,614

← NewerPage 11 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.