KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	22.000	22.250	21.760	21.920	10.336	919,250
2023-05-26	22.300	22.300	21.800	22.100	10.421	960,932
2023-05-25	22.700	22.700	21.900	22.190	10.464	635,267
2023-05-24	22.700	22.780	22.550	22.580	10.647	228,524
2023-05-23	22.700	22.830	22.520	22.710	10.709	471,902
2023-05-22	22.700	22.850	22.600	22.650	10.681	552,994
2023-05-19	22.940	22.940	22.600	22.700	10.704	576,600
2023-05-18	22.920	23.040	22.760	22.810	10.756	552,638
2023-05-17	22.920	23.050	22.850	22.920	10.808	428,814
2023-05-16	22.860	22.990	22.810	22.920	10.808	463,940
2023-05-15	23.110	23.160	22.800	22.850	10.775	689,199
2023-05-12	23.010	23.150	22.870	23.030	10.860	272,936
2023-05-11	23.050	23.160	22.910	22.990	10.841	667,603
2023-05-10	23.000	23.230	22.820	23.010	10.850	501,662
2023-05-09	23.600	23.600	23.100	23.190	10.935	1,100,081
2023-05-08	23.750	23.970	23.550	23.610	11.133	1,034,690
2023-05-05	23.900	23.900	23.700	23.770	11.209	1,300,149
2023-05-04	23.990	24.050	23.880	23.900	11.270	741,234
2023-05-03	24.100	24.100	23.900	23.960	11.298	948,549
2023-05-02	24.040	24.180	24.000	24.040	11.336	917,923
2023-04-28	24.000	24.250	24.000	24.160	11.393	918,500
2023-04-27	24.030	24.470	23.950	24.080	11.355	1,579,876
2023-04-26	25.450	25.460	23.800	24.210	11.416	3,701,679
2023-04-20	25.390	25.800	25.060	25.330	11.944	924,200
2023-04-19	25.130	25.330	25.100	25.280	11.921	453,944
2023-04-18	24.600	25.250	24.600	25.180	11.874	897,208
2023-04-17	24.440	24.700	24.350	24.600	11.600	381,786
2023-04-13	24.310	24.500	24.270	24.330	11.473	201,272
2023-04-12	24.350	24.480	24.200	24.230	11.426	290,624
2023-04-11	24.350	24.410	24.200	24.240	11.430	275,853
2023-04-10	24.280	24.460	24.150	24.310	11.463	288,966
2023-04-07	24.370	24.480	24.210	24.280	11.449	316,286
2023-04-06	24.140	24.290	24.060	24.210	11.416	499,799
2023-04-05	24.100	24.100	23.900	24.020	11.327	1,396,169
2023-04-04	24.120	24.180	24.000	24.090	11.360	689,259
2023-04-03	24.160	24.160	23.990	24.100	11.364	282,787
2023-03-31	24.090	24.250	23.990	24.090	11.360	646,678
2023-03-30	24.120	24.200	23.950	24.050	11.341	813,652
2023-03-29	24.200	24.250	24.100	24.120	11.374	410,050
2023-03-28	24.100	24.250	24.100	24.160	11.393	500,606
2023-03-27	24.300	24.380	24.000	24.180	11.402	570,855
2023-03-24	24.830	24.850	24.300	24.380	11.496	633,814
2023-03-22	25.210	25.300	24.850	24.910	11.746	1,374,849
2023-03-21	25.200	25.330	25.190	25.240	11.902	473,782
2023-03-20	25.310	25.400	25.210	25.290	11.925	438,818
2023-03-17	25.490	25.490	25.190	25.220	11.892	847,535
2023-03-16	25.480	25.500	25.350	25.400	11.977	402,617
2023-03-15	25.400	25.490	25.340	25.390	11.973	599,147
2023-03-14	25.450	25.540	25.340	25.460	12.006	466,978
2023-03-13	25.400	25.700	25.360	25.450	12.001	621,142
2023-03-10	25.360	25.500	25.300	25.460	12.006	841,888
2023-03-09	25.410	25.650	25.280	25.330	11.944	1,449,799
2023-03-08	25.940	25.940	25.450	25.480	12.015	1,570,720
2023-03-07	26.000	26.100	25.480	25.780	12.156	1,977,904
2023-03-06	29.100	29.240	28.900	28.980	12.015	4,385,968
2023-03-03	28.510	29.200	28.510	29.190	12.102	2,089,182
2023-03-02	28.930	29.080	28.760	28.840	11.957	1,315,088
2023-03-01	28.610	29.110	28.500	28.940	11.998	1,400,308
2023-02-28	28.890	28.990	28.520	28.640	11.874	984,795
2023-02-27	28.690	28.940	28.640	28.870	11.969	1,146,856

← NewerPage 15 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.