KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	28.900	28.900	28.610	28.690	11.895	1,482,951
2023-02-23	28.690	29.880	28.500	28.910	11.986	9,688,154
2023-02-22	27.720	28.750	27.620	28.300	11.733	1,927,937
2023-02-21	27.850	28.260	27.850	27.940	11.584	565,282
2023-02-20	28.370	28.730	27.960	28.000	11.609	881,063
2023-02-17	28.210	28.500	28.200	28.340	11.750	379,951
2023-02-16	28.460	28.790	28.310	28.370	11.762	502,293
2023-02-15	28.660	28.800	28.500	28.590	11.853	567,611
2023-02-14	28.630	28.940	28.320	28.730	11.911	1,600,217
2023-02-13	27.750	28.650	27.750	28.470	11.804	2,369,406
2023-02-10	27.650	28.000	27.630	27.750	11.505	643,665
2023-02-09	28.140	28.150	27.950	28.030	11.621	492,221
2023-02-08	28.030	28.240	27.950	28.030	11.621	684,436
2023-02-07	28.110	28.450	27.900	28.020	11.617	1,504,276
2023-02-06	27.850	28.150	27.800	28.000	11.609	1,055,245
2023-02-03	27.710	28.010	27.650	27.850	11.546	1,112,757
2023-02-02	27.910	27.990	27.700	27.730	11.497	336,471
2023-02-01	27.800	28.200	27.770	27.840	11.542	456,229
2023-01-31	27.750	27.950	27.510	27.830	11.538	550,464
2023-01-30	27.800	27.980	27.500	27.520	11.410	573,228
2023-01-27	27.700	28.250	27.510	27.810	11.530	2,593,404
2023-01-26	26.910	27.600	26.900	27.510	11.406	1,928,944
2023-01-25	27.000	27.090	26.810	26.890	11.148	1,003,075
2023-01-24	27.000	27.090	26.820	26.940	11.169	768,491
2023-01-23	27.070	27.070	26.550	26.930	11.165	747,337
2023-01-20	27.000	27.030	26.610	26.830	11.124	1,087,930
2023-01-19	26.840	27.190	26.730	26.780	11.103	542,989
2023-01-18	26.900	26.980	26.580	26.740	11.086	370,440
2023-01-17	27.200	27.220	26.500	26.550	11.008	627,805
2023-01-16	27.160	27.250	26.900	26.990	11.190	288,320
2023-01-13	26.960	27.260	26.960	27.160	11.260	352,959
2023-01-12	27.150	27.600	27.150	27.420	11.368	981,491
2023-01-11	27.190	27.400	27.150	27.270	11.306	322,617
2023-01-10	27.450	27.450	27.200	27.230	11.289	426,707
2023-01-09	27.290	27.290	26.960	27.120	11.244	456,980
2023-01-06	27.070	27.310	27.070	27.230	11.289	554,112
2023-01-05	27.130	27.300	27.000	27.100	11.236	247,220
2023-01-04	27.030	27.320	27.000	27.020	11.202	613,140
2023-01-03	27.130	27.490	26.990	27.020	11.202	399,581
2023-01-02	26.840	27.460	26.800	27.040	11.211	1,020,052
2022-12-30	26.560	27.000	26.450	26.650	11.049	748,888
2022-12-29	26.500	26.800	26.180	26.560	11.012	636,788
2022-12-28	27.190	27.190	26.200	26.350	10.925	1,736,769
2022-12-27	27.380	27.690	26.900	27.190	11.273	777,680
2022-12-26	26.850	27.280	26.800	27.140	11.252	485,639
2022-12-23	26.500	27.600	26.500	26.910	11.157	843,804
2022-12-22	26.610	26.900	26.520	26.770	11.099	498,292
2022-12-21	26.700	27.100	26.550	26.600	11.028	449,877
2022-12-20	27.640	27.640	26.470	26.830	11.124	1,199,717
2022-12-19	28.100	28.100	27.160	27.610	11.447	1,185,920
2022-12-16	26.850	28.250	26.850	27.930	11.580	2,551,713
2022-12-15	27.200	27.200	26.710	26.750	11.090	648,506
2022-12-14	27.120	27.200	27.030	27.130	11.248	316,441
2022-12-13	27.200	27.200	27.000	27.110	11.240	331,997
2022-12-12	27.200	27.350	26.900	27.180	11.269	818,081
2022-12-09	27.400	27.400	27.150	27.220	11.285	371,641
2022-12-08	27.490	27.630	27.250	27.280	11.310	325,694
2022-12-07	27.110	27.550	27.100	27.450	11.381	428,266
2022-12-06	27.190	27.260	27.000	27.110	11.240	592,959
2022-12-05	27.600	28.000	27.100	27.130	11.248	1,082,268

← NewerPage 16 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.