KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	27.980	28.190	27.660	27.840	16.111	1,444,082
2023-11-21	27.730	28.100	27.510	27.780	16.077	1,868,804
2023-11-20	28.180	28.200	27.700	27.750	16.059	2,333,136
2023-11-17	28.730	28.750	28.010	28.120	16.273	3,091,717
2023-11-16	28.770	28.900	27.820	28.520	16.505	5,241,854
2023-11-15	27.500	28.990	27.500	28.550	16.522	9,141,175
2023-11-14	27.000	27.750	27.000	27.560	15.949	4,530,073
2023-11-13	26.750	27.350	26.500	27.070	15.666	6,168,255
2023-11-10	25.250	26.600	25.050	26.470	15.319	9,883,289
2023-11-08	23.950	25.300	23.810	24.980	14.456	7,852,576
2023-11-07	23.680	24.300	23.650	23.970	13.872	4,537,747
2023-11-06	23.420	23.900	23.200	23.590	13.652	2,040,812
2023-11-03	23.300	23.550	23.160	23.420	13.553	2,387,245
2023-11-02	23.110	23.350	22.910	23.230	13.444	2,017,804
2023-11-01	23.050	23.200	22.950	23.090	13.363	1,996,067
2023-10-31	22.500	23.110	22.350	23.000	13.310	3,791,021
2023-10-30	21.900	22.560	21.900	22.520	13.033	2,528,034
2023-10-27	22.400	22.750	21.920	21.950	12.703	4,353,472
2023-10-26	22.390	22.670	21.990	22.360	12.940	3,943,256
2023-10-25	22.690	22.700	22.380	22.410	12.969	1,784,097
2023-10-24	23.010	23.010	22.500	22.680	13.125	1,480,484
2023-10-23	22.960	23.150	22.890	22.970	13.293	2,240,368
2023-10-20	23.000	23.150	22.750	22.960	13.287	3,140,408
2023-10-19	22.800	22.950	22.650	22.880	13.241	1,598,188
2023-10-18	22.880	22.880	22.500	22.680	13.125	1,923,778
2023-10-17	23.000	23.010	22.800	22.890	13.247	1,642,812
2023-10-16	22.450	23.000	22.300	22.910	13.258	4,144,109
2023-10-13	27.020	27.300	26.900	27.000	12.732	6,966,481
2023-10-12	27.500	27.750	27.170	27.350	12.897	2,736,298
2023-10-11	27.240	27.490	27.000	27.400	12.920	2,166,100
2023-10-10	27.020	27.230	26.920	27.190	12.821	1,924,395
2023-10-09	27.030	27.030	26.880	26.960	12.713	796,687
2023-10-06	27.000	27.040	26.840	26.980	12.722	1,201,440
2023-10-05	27.250	27.300	26.860	26.910	12.689	1,946,471
2023-10-04	27.000	27.280	26.900	27.060	12.760	1,687,247
2023-10-03	27.100	27.270	27.000	27.220	12.835	1,293,045
2023-10-02	26.900	27.060	26.710	27.010	12.736	1,590,237
2023-09-28	26.810	26.940	26.600	26.680	12.581	1,378,268
2023-09-27	26.750	26.890	26.700	26.780	12.628	636,555
2023-09-26	26.900	27.110	26.610	26.680	12.581	2,012,645
2023-09-25	26.570	27.000	26.570	26.970	12.718	1,494,029
2023-09-22	26.700	26.870	26.500	26.780	12.628	1,291,836
2023-09-21	26.260	26.750	26.260	26.640	12.562	649,774
2023-09-20	26.250	26.500	26.240	26.460	12.477	905,075
2023-09-19	26.140	26.240	26.000	26.220	12.364	897,127
2023-09-18	26.020	26.160	25.980	26.110	12.312	1,044,878
2023-09-15	25.600	26.080	25.600	26.020	12.270	3,896,336
2023-09-14	25.250	25.700	25.250	25.600	12.072	669,671
2023-09-13	25.460	25.660	25.400	25.590	12.067	1,546,969
2023-09-12	25.800	25.900	25.400	25.460	12.006	2,755,330
2023-09-11	25.890	26.000	25.780	25.850	12.189	1,120,073
2023-09-08	25.990	26.130	25.710	25.890	12.208	1,817,960
2023-09-07	26.980	26.980	25.800	25.970	12.246	10,981,840
2023-09-06	23.990	25.610	22.150	25.610	12.076	14,231,580
2023-09-05	24.180	24.250	23.790	23.820	11.232	708,874
2023-09-04	24.000	24.340	23.620	24.010	11.322	3,500,885
2023-09-01	23.510	24.050	23.510	23.920	11.279	1,097,348
2023-08-31	23.710	24.000	23.050	23.550	11.105	1,756,014
2023-08-30	25.500	25.790	23.520	23.690	11.171	6,332,339
2023-08-29	25.250	25.900	25.050	25.430	11.991	6,530,081

← NewerPage 13 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.