KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	28.000	28.040	27.600	27.740	11.501	635,442
2022-12-01	28.290	28.310	27.950	27.990	11.605	559,685
2022-11-30	27.700	28.350	27.700	28.090	11.646	1,523,992
2022-11-29	27.350	27.690	27.300	27.610	11.447	343,272
2022-11-28	27.410	27.560	27.010	27.410	11.364	1,289,598
2022-11-25	28.190	28.200	27.800	27.830	11.538	1,121,993
2022-11-24	27.900	28.050	27.900	27.920	11.576	527,730
2022-11-23	28.000	28.140	27.800	27.900	11.567	523,717
2022-11-22	28.100	28.250	27.870	27.920	11.576	720,195
2022-11-21	28.020	28.110	27.950	28.010	11.613	341,154
2022-11-18	28.150	28.240	27.850	28.040	11.625	756,086
2022-11-17	28.140	28.670	28.040	28.160	11.675	3,030,343
2022-11-16	28.000	28.240	27.850	28.150	11.671	1,384,991
2022-11-15	28.100	28.350	27.860	27.970	11.596	1,091,053
2022-11-14	28.000	28.000	27.600	27.850	11.546	695,263
2022-11-11	28.150	28.250	27.750	28.010	11.613	1,359,756
2022-11-10	27.330	28.100	27.330	28.010	11.613	3,127,155
2022-11-08	27.120	27.600	26.200	27.310	11.323	2,616,456
2022-11-07	26.990	27.290	26.700	27.140	11.252	1,518,524
2022-11-04	26.600	27.100	26.560	26.760	11.095	1,304,242
2022-11-03	27.390	27.400	26.800	26.890	11.148	1,562,031
2022-11-02	26.800	27.540	26.800	27.330	11.331	1,610,363
2022-11-01	26.260	26.950	26.150	26.850	11.132	1,309,194
2022-10-31	26.050	26.460	26.000	26.110	10.825	586,027
2022-10-28	26.580	26.580	25.950	26.010	10.784	1,459,404
2022-10-27	26.750	26.830	26.500	26.580	11.020	842,348
2022-10-26	27.390	27.390	26.500	26.610	11.032	2,918,160
2022-10-25	27.840	28.270	27.800	27.980	11.600	2,555,786
2022-10-24	27.900	27.960	27.600	27.770	11.513	1,637,641
2022-10-21	27.700	27.730	27.270	27.610	11.447	967,967
2022-10-20	27.750	27.890	27.500	27.600	11.443	1,201,415
2022-10-19	27.650	27.900	27.260	27.640	11.459	2,563,470
2022-10-18	31.650	31.950	31.220	31.260	11.302	3,251,595
2022-10-17	31.630	31.960	31.500	31.650	11.443	2,195,375
2022-10-14	31.450	31.690	31.300	31.640	11.439	1,794,723
2022-10-13	31.500	31.500	31.200	31.300	11.316	1,113,732
2022-10-12	31.680	31.680	31.130	31.250	11.298	882,105
2022-10-11	31.400	31.740	31.290	31.450	11.371	1,642,294
2022-10-10	31.500	31.700	31.200	31.290	11.313	1,054,487
2022-10-07	30.340	31.480	30.330	31.380	11.345	8,481,104
2022-10-06	30.340	30.550	30.210	30.460	11.013	1,313,914
2022-10-05	30.140	30.600	30.140	30.240	10.933	1,582,631
2022-10-04	30.440	30.510	30.050	30.140	10.897	2,075,512
2022-10-03	29.880	30.850	29.650	30.440	11.005	2,754,360
2022-09-30	30.300	30.300	29.400	29.540	10.680	4,437,390
2022-09-29	30.380	30.500	30.090	30.160	10.904	1,199,477
2022-09-28	30.520	30.700	30.300	30.350	10.973	1,922,780
2022-09-27	30.750	31.200	30.010	30.500	11.027	2,133,429
2022-09-26	30.260	30.760	30.200	30.700	11.099	1,254,898
2022-09-23	30.500	30.800	29.950	30.070	10.872	2,279,961
2022-09-22	30.490	30.500	30.090	30.420	10.998	1,791,607
2022-09-21	30.600	30.780	30.310	30.470	11.016	1,129,000
2022-09-20	31.190	31.190	30.500	30.580	11.056	2,539,906
2022-09-19	31.740	31.740	31.100	31.190	11.277	1,971,080
2022-09-16	32.100	32.500	29.900	31.450	11.371	16,976,770
2022-09-15	33.100	33.480	32.050	32.180	11.634	6,141,955
2022-09-14	32.250	33.040	32.050	32.810	11.862	6,192,675
2022-09-13	31.800	32.200	31.700	32.000	11.569	2,451,497
2022-09-12	31.500	31.700	31.380	31.600	11.425	985,013
2022-09-09	30.900	32.500	30.840	31.390	11.349	12,805,620

← NewerPage 17 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.