KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	24.140	25.240	24.110	25.050	11.812	5,874,600
2023-08-25	24.100	24.190	23.850	23.920	11.279	754,563
2023-08-24	24.060	24.300	23.930	24.000	11.317	1,674,235
2023-08-23	24.110	24.440	23.900	23.960	11.298	1,250,073
2023-08-22	24.490	24.690	23.970	24.020	11.327	1,779,401
2023-08-21	24.750	25.050	24.300	24.370	11.492	1,193,306
2023-08-18	24.600	25.300	24.560	24.930	11.756	1,320,860
2023-08-17	24.720	24.790	24.300	24.590	11.595	818,852
2023-08-16	25.000	25.100	24.550	24.610	11.605	565,496
2023-08-15	25.350	25.530	24.920	25.030	11.803	673,604
2023-08-11	25.530	25.890	24.500	25.240	11.902	2,692,856
2023-08-10	26.500	26.650	25.250	25.320	11.940	3,224,732
2023-08-09	24.600	26.320	24.600	26.130	12.321	6,020,698
2023-08-08	25.700	25.700	24.500	24.870	11.727	2,723,584
2023-08-07	25.650	25.950	24.990	25.570	12.057	4,690,693
2023-08-04	24.350	25.950	24.350	25.470	12.010	8,430,844
2023-08-03	24.050	24.830	24.050	24.290	11.454	3,351,012
2023-08-02	24.000	24.270	23.900	24.010	11.322	1,544,042
2023-08-01	23.900	24.170	23.800	23.880	11.261	1,027,228
2023-07-31	23.820	23.980	23.790	23.840	11.242	894,291
2023-07-27	23.610	24.200	23.510	23.760	11.204	1,902,846
2023-07-26	23.600	23.680	23.500	23.600	11.128	714,215
2023-07-25	23.500	23.750	23.420	23.520	11.091	370,790
2023-07-24	23.700	23.700	23.300	23.460	11.062	395,065
2023-07-21	23.500	24.000	23.440	23.580	11.119	688,462
2023-07-20	23.700	23.700	23.400	23.480	11.072	1,064,704
2023-07-19	23.990	24.000	22.160	23.640	11.147	833,575
2023-07-18	24.050	24.250	23.900	23.960	11.298	887,022
2023-07-17	24.030	24.390	23.950	24.020	11.327	2,299,141
2023-07-14	23.400	24.000	23.310	23.870	11.256	1,858,641
2023-07-13	23.900	24.030	23.300	23.370	11.020	1,285,450
2023-07-12	23.350	24.100	23.000	23.730	11.190	2,856,063
2023-07-11	23.300	23.530	23.200	23.360	11.015	976,909
2023-07-10	23.490	23.500	23.100	23.250	10.963	1,252,879
2023-07-07	23.500	23.600	23.000	23.140	10.912	955,415
2023-07-06	23.700	23.990	22.800	23.560	11.110	5,655,849
2023-07-05	20.860	22.520	20.860	22.520	10.619	2,283,738
2023-07-04	22.200	22.240	20.490	20.950	9.879	1,770,113
2023-07-03	22.000	22.330	21.600	22.150	10.445	1,903,781
2023-06-27	20.800	20.930	20.510	20.800	9.808	395,668
2023-06-26	20.550	20.930	20.450	20.750	9.785	1,158,956
2023-06-23	20.560	20.700	20.150	20.230	9.539	346,031
2023-06-22	20.300	20.740	20.280	20.560	9.695	421,110
2023-06-21	20.850	20.910	20.200	20.270	9.558	542,313
2023-06-20	21.590	21.590	20.900	20.940	9.874	379,406
2023-06-19	21.850	21.850	21.250	21.300	10.044	702,761
2023-06-16	22.100	22.100	21.310	21.550	10.162	806,523
2023-06-15	21.900	22.010	21.750	21.850	10.303	524,125
2023-06-14	21.910	22.110	21.800	21.970	10.360	185,455
2023-06-13	22.290	22.330	21.840	21.910	10.332	514,467
2023-06-12	22.550	22.580	22.100	22.190	10.464	609,270
2023-06-09	22.610	22.750	22.500	22.580	10.647	244,340
2023-06-08	22.600	22.990	22.580	22.610	10.662	359,347
2023-06-07	22.720	22.960	22.570	22.870	10.784	478,707
2023-06-06	22.150	22.830	22.100	22.720	10.714	638,735
2023-06-05	22.000	22.150	21.760	22.120	10.431	355,071
2023-06-02	22.150	22.150	21.870	21.900	10.327	360,634
2023-06-01	22.000	22.200	22.000	22.050	10.398	287,470
2023-05-31	22.140	22.200	22.000	22.070	10.407	639,747
2023-05-30	21.900	22.110	21.850	22.000	10.374	345,962

← NewerPage 14 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.