KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	30.950	31.190	30.750	30.960	11.193	1,233,673
2022-09-07	30.450	31.190	30.400	30.740	11.114	3,616,795
2022-09-06	30.500	30.700	30.210	30.610	11.067	1,014,232
2022-09-05	30.680	30.930	30.330	30.400	10.991	952,191
2022-09-02	30.380	31.200	30.200	30.770	11.125	6,134,301
2022-09-01	30.340	30.740	30.250	30.330	10.966	11,655,950
2022-08-31	30.360	30.920	30.070	30.310	10.958	1,718,928
2022-08-30	31.140	31.450	30.500	30.550	11.045	3,819,399
2022-08-29	31.040	31.040	29.750	30.690	11.096	1,223,518
2022-08-26	31.210	31.500	30.990	31.040	11.222	1,274,000
2022-08-25	31.600	32.230	30.750	31.240	11.295	4,083,940
2022-08-24	31.150	31.890	31.150	31.700	11.461	1,778,926
2022-08-23	31.250	31.660	31.000	31.040	11.222	1,349,041
2022-08-22	31.100	31.500	30.750	31.100	11.244	1,796,062
2022-08-19	31.490	31.550	31.000	31.320	11.324	1,243,414
2022-08-18	31.650	32.000	31.140	31.370	11.342	2,202,757
2022-08-17	31.500	31.890	31.380	31.530	11.399	2,091,829
2022-08-16	30.810	31.550	30.710	31.380	11.345	4,723,019
2022-08-15	29.350	31.000	29.340	30.430	11.002	4,428,293
2022-08-12	28.390	29.500	28.350	29.350	10.611	2,216,437
2022-08-11	28.480	28.640	28.270	28.390	10.264	1,262,236
2022-08-10	28.000	28.650	27.900	28.450	10.286	3,014,449
2022-08-05	27.150	27.930	27.020	27.700	10.015	2,337,176
2022-08-04	27.440	27.640	26.890	27.020	9.769	1,937,221
2022-08-03	26.670	27.350	26.570	27.210	9.838	1,158,936
2022-08-02	26.410	26.660	26.290	26.570	9.606	476,860
2022-08-01	26.550	26.800	26.450	26.530	9.592	880,414
2022-07-29	26.710	27.000	26.420	26.690	9.650	1,253,502
2022-07-28	27.100	27.300	26.710	26.810	9.693	1,409,849
2022-07-27	27.000	27.100	26.770	26.990	9.758	399,477
2022-07-26	26.880	27.250	26.750	27.000	9.762	641,434
2022-07-25	27.200	27.200	26.660	26.870	9.715	393,448
2022-07-22	26.900	27.390	26.610	27.100	9.798	615,424
2022-07-21	27.480	27.640	26.750	26.890	9.722	1,014,811
2022-07-20	27.650	27.740	27.310	27.480	9.935	454,647
2022-07-19	27.490	27.800	27.400	27.610	9.982	983,060
2022-07-18	27.390	27.680	27.020	27.500	9.942	940,243
2022-07-15	28.080	28.200	27.830	27.880	10.080	556,490
2022-07-14	27.950	28.240	27.910	28.080	10.152	1,014,895
2022-07-13	27.360	27.960	27.350	27.870	10.076	748,264
2022-07-07	27.680	27.740	27.250	27.360	9.892	1,104,032
2022-07-06	27.540	28.040	27.390	27.680	10.008	913,259
2022-07-05	27.660	27.660	27.420	27.530	9.953	473,319
2022-07-04	27.510	27.750	27.510	27.650	9.997	562,556
2022-07-01	27.780	28.100	27.410	27.800	10.051	1,019,824
2022-06-30	28.010	28.150	26.990	27.530	9.953	2,667,537
2022-06-29	29.200	29.360	27.500	27.930	10.098	3,435,333
2022-06-28	29.340	29.550	28.900	29.180	10.550	906,466
2022-06-27	29.050	29.450	29.050	29.340	10.608	515,523
2022-06-24	30.390	30.390	28.200	28.890	10.445	3,300,602
2022-06-23	29.550	30.800	29.550	30.170	10.908	5,947,835
2022-06-22	29.010	29.250	28.800	29.110	10.525	1,493,297
2022-06-21	27.520	29.090	27.500	28.930	10.459	2,466,947
2022-06-20	28.000	28.190	27.100	27.510	9.946	1,221,114
2022-06-17	27.390	28.190	27.390	27.760	10.036	2,235,406
2022-06-16	27.120	27.500	26.500	27.390	9.903	1,130,409
2022-06-15	27.100	27.290	27.000	27.070	9.787	293,273
2022-06-14	26.860	27.050	26.600	26.980	9.754	651,128
2022-06-13	27.390	27.410	26.820	26.910	9.729	475,970
2022-06-10	26.800	27.250	26.650	27.200	9.834	595,518

← NewerPage 18 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.