KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	26.800	27.250	26.650	27.200	9.834	595,518
2022-06-09	26.500	27.090	26.300	26.950	9.744	862,967
2022-06-08	26.380	26.600	26.200	26.480	9.574	1,138,684
2022-06-07	26.750	26.850	26.300	26.370	9.534	692,846
2022-06-06	26.300	26.900	26.030	26.650	9.635	1,018,957
2022-06-03	26.800	26.800	26.110	26.240	9.487	885,901
2022-06-02	27.100	27.100	26.630	26.850	9.707	584,175
2022-06-01	27.520	27.560	26.900	26.940	9.740	1,201,843
2022-05-31	27.800	27.900	27.420	27.500	9.942	706,975
2022-05-30	27.500	27.950	27.450	27.530	9.953	944,225
2022-05-27	27.490	28.490	27.400	27.510	9.946	3,106,435
2022-05-26	27.000	27.320	26.900	27.240	9.848	697,816
2022-05-25	26.990	27.050	26.800	27.000	9.762	711,998
2022-05-24	26.980	27.120	26.850	26.920	9.733	810,308
2022-05-23	27.020	27.300	26.900	27.080	9.791	635,023
2022-05-20	27.390	27.450	27.010	27.310	9.874	259,922
2022-05-19	27.470	27.490	27.050	27.260	9.856	299,077
2022-05-18	27.200	27.400	27.000	27.360	9.892	391,414
2022-05-17	27.300	27.300	26.950	27.000	9.762	1,150,119
2022-05-16	27.320	27.400	26.800	26.960	9.747	1,586,806
2022-05-13	27.300	27.490	27.020	27.320	9.877	348,775
2022-05-12	27.400	27.400	26.840	27.190	9.830	1,029,870
2022-05-11	27.400	27.520	27.000	27.460	9.928	895,045
2022-05-10	27.500	27.950	27.300	27.450	9.924	876,478
2022-05-09	28.100	28.200	27.250	27.520	9.950	1,694,384
2022-05-06	28.300	28.390	27.850	28.120	10.167	636,407
2022-04-28	28.450	28.510	27.600	28.310	10.235	948,266
2022-04-27	28.990	28.990	28.420	28.510	10.308	616,395
2022-04-26	29.140	29.140	28.670	28.760	10.398	643,910
2022-04-25	29.140	29.140	28.520	29.030	10.496	944,198
2022-04-22	29.720	29.720	28.800	28.860	10.434	2,375,476
2022-04-21	30.950	31.000	30.250	30.700	11.099	678,565
2022-04-20	31.500	31.500	30.750	30.940	11.186	1,804,137
2022-04-19	31.550	31.950	31.300	31.420	11.360	977,129
2022-04-18	31.400	31.650	31.120	31.340	11.331	878,929
2022-04-15	31.400	31.620	31.220	31.390	11.349	587,683
2022-04-14	31.250	31.490	31.100	31.260	11.302	847,111
2022-04-13	31.010	31.400	30.500	31.040	11.222	1,986,454
2022-04-12	31.200	31.290	30.650	31.080	11.237	1,899,198
2022-04-11	30.350	31.510	30.350	31.170	11.269	3,703,194
2022-04-08	29.760	30.200	29.500	29.860	10.796	1,162,748
2022-04-07	30.090	30.230	29.900	29.970	10.835	620,211
2022-04-06	29.770	30.240	29.770	29.970	10.835	644,120
2022-04-05	29.520	30.290	29.500	29.770	10.763	867,550
2022-04-04	29.990	30.000	29.330	29.770	10.763	651,525
2022-04-01	31.100	31.120	30.500	30.620	11.070	2,052,172
2022-03-31	29.570	31.790	29.570	31.280	11.309	3,124,851
2022-03-30	29.050	30.000	28.690	29.650	10.720	2,168,774
2022-03-29	28.240	29.550	28.240	29.190	10.553	1,498,139
2022-03-28	27.810	28.200	27.810	28.140	10.174	442,961
2022-03-25	27.710	28.200	27.650	28.030	10.134	846,306
2022-03-24	27.740	27.800	27.500	27.730	10.026	483,068
2022-03-22	27.750	27.900	27.400	27.500	9.942	664,347
2022-03-21	27.550	27.800	27.550	27.610	9.982	852,297
2022-03-18	27.710	27.710	27.300	27.500	9.942	2,378,653
2022-03-17	27.910	27.990	27.600	27.750	10.033	189,700
2022-03-16	27.660	27.900	27.640	27.800	10.051	449,222
2022-03-15	27.460	27.600	27.150	27.480	9.935	443,341
2022-03-14	27.550	27.760	27.010	27.130	9.809	885,821
2022-03-11	27.900	27.900	27.400	27.560	9.964	1,079,804

← NewerPage 19 of 21 · 1,242 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.