KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	28.250	28.350	27.770	27.860	16.123	846,614
2024-02-16	28.310	28.710	28.120	28.350	16.407	725,496
2024-02-15	28.550	29.000	28.400	28.580	16.540	4,863,790
2024-02-14	28.010	28.650	28.010	28.540	16.516	2,270,142
2024-02-13	28.120	28.160	27.390	27.640	15.996	9,808,921
2024-02-12	29.420	29.500	28.360	28.450	16.464	708,288
2024-02-09	30.000	30.000	29.290	29.460	17.049	572,028
2024-02-07	29.850	29.950	29.560	29.850	17.275	333,839
2024-02-06	29.910	29.990	29.040	29.840	17.269	318,850
2024-02-02	29.050	30.010	29.050	29.910	17.309	704,862
2024-02-01	29.500	29.520	29.020	29.290	16.951	186,941
2024-01-31	29.270	29.600	29.250	29.390	17.008	862,756
2024-01-30	29.610	29.900	29.190	29.270	16.939	582,813
2024-01-29	29.710	29.970	29.520	29.600	17.130	262,869
2024-01-26	29.150	30.050	29.150	29.710	17.194	633,610
2024-01-25	29.800	30.020	29.520	29.660	17.165	599,046
2024-01-24	30.190	30.350	29.800	29.980	17.350	612,912
2024-01-23	30.450	30.600	29.900	30.210	17.483	1,523,125
2024-01-22	29.510	30.400	29.460	30.240	17.500	907,151
2024-01-19	29.400	30.000	29.250	29.510	17.078	310,361
2024-01-18	29.810	29.890	29.200	29.500	17.072	476,158
2024-01-17	30.000	30.160	29.810	29.900	17.304	491,427
2024-01-16	29.810	30.450	29.810	29.970	17.344	1,860,411
2024-01-15	29.450	30.450	29.450	29.760	17.223	1,743,037
2024-01-12	29.900	30.250	29.320	29.400	17.014	886,346
2024-01-11	29.400	29.900	29.250	29.470	17.055	679,864
2024-01-10	29.290	29.500	29.110	29.270	16.939	1,171,660
2024-01-09	29.500	29.750	29.100	29.290	16.951	547,740
2024-01-08	29.550	29.700	29.400	29.520	17.084	632,931
2024-01-05	29.700	29.980	29.210	29.520	17.084	756,443
2024-01-04	29.770	29.920	29.400	29.500	17.072	1,049,799
2024-01-03	30.000	30.290	29.700	29.770	17.228	823,738
2024-01-02	30.750	31.400	29.800	29.940	17.327	2,359,976
2024-01-01	28.650	30.560	28.650	30.470	17.633	2,474,738
2023-12-29	28.500	28.750	28.000	28.430	16.453	881,869
2023-12-28	27.740	28.800	27.740	28.400	16.435	1,070,692
2023-12-27	27.520	28.080	27.010	27.650	16.001	1,632,119
2023-12-26	28.800	28.800	27.100	27.520	15.926	2,469,811
2023-12-22	29.210	29.240	28.750	28.830	16.684	508,633
2023-12-21	29.600	29.840	28.880	29.180	16.887	929,033
2023-12-20	28.990	30.000	28.900	29.280	16.945	2,780,391
2023-12-19	30.460	30.550	28.360	28.680	16.598	4,327,625
2023-12-18	32.000	32.000	30.500	30.660	17.743	1,434,448
2023-12-15	30.750	31.950	30.640	31.700	18.345	2,963,330
2023-12-14	30.260	31.000	29.500	30.860	17.859	2,233,026
2023-12-13	31.900	32.050	29.960	30.460	17.628	2,982,128
2023-12-12	32.030	32.320	31.610	31.850	18.432	2,946,953
2023-12-11	31.300	32.900	31.300	31.990	18.513	6,201,751
2023-12-08	29.990	32.200	29.810	31.550	18.258	11,557,780
2023-12-07	30.000	30.250	29.720	29.950	17.332	2,801,222
2023-12-06	29.850	30.100	29.520	29.650	17.159	2,774,659
2023-12-05	29.150	30.070	29.000	29.630	17.147	4,868,205
2023-12-04	29.060	29.790	28.810	29.150	16.870	3,975,404
2023-12-01	28.550	29.100	28.510	29.000	16.783	1,724,491
2023-11-30	29.000	29.250	28.500	28.550	16.522	1,482,553
2023-11-29	28.950	29.140	28.520	28.760	16.644	2,502,250
2023-11-28	29.000	29.600	28.720	28.810	16.673	3,822,814
2023-11-27	29.000	29.500	28.500	29.110	16.846	4,447,267
2023-11-24	28.510	29.490	28.500	28.770	16.650	5,463,976
2023-11-23	27.950	28.500	27.650	28.320	16.389	3,917,387

← NewerPage 12 of 21 · 1,241 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.