KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.620	27.890	27.460	27.560	27.560	378,787
2026-07-22	27.750	27.900	27.700	27.730	27.730	441,505
2026-07-21	27.810	28.010	27.700	27.750	27.750	635,777
2026-07-20	27.700	27.860	27.530	27.790	27.790	479,204
2026-07-17	27.930	27.930	27.600	27.790	27.790	395,726
2026-07-16	27.710	28.000	27.710	27.930	27.930	670,066
2026-07-15	27.520	28.000	27.520	27.700	27.700	480,943
2026-07-14	27.520	27.930	27.500	27.580	27.580	1,663,938
2026-07-13	28.050	28.050	27.720	27.840	27.840	485,142
2026-07-10	28.100	28.430	28.010	28.030	28.030	668,315
2026-07-09	27.520	28.250	27.500	28.020	28.020	6,503,436
2026-07-08	27.800	28.090	27.460	27.540	27.540	1,470,479
2026-07-07	28.250	28.380	27.900	27.920	27.920	1,808,618
2026-07-06	28.550	28.600	28.160	28.210	28.210	2,705,042
2026-07-03	28.440	28.540	28.300	28.490	28.490	763,334
2026-07-02	28.500	28.540	28.260	28.330	28.330	452,851
2026-07-01	28.350	28.600	28.180	28.360	28.360	807,153
2026-06-30	28.150	28.450	28.080	28.320	28.320	713,485
2026-06-29	28.270	28.440	27.900	28.030	28.030	924,516
2026-06-24	28.060	28.610	28.050	28.280	28.280	1,144,184
2026-06-23	28.500	28.650	28.160	28.260	28.260	703,829
2026-06-22	28.160	28.950	28.160	28.380	28.380	1,977,801
2026-06-19	28.120	28.650	27.900	28.160	28.160	2,232,548
2026-06-18	28.200	28.480	28.050	28.110	28.110	919,721
2026-06-17	28.480	28.600	28.070	28.200	28.200	1,111,013
2026-06-16	27.800	28.480	27.750	28.380	28.380	1,904,666
2026-06-15	27.900	28.000	27.510	27.800	27.800	1,279,079
2026-06-12	27.550	27.890	27.500	27.670	27.670	337,371
2026-06-11	27.500	27.600	27.320	27.470	27.470	315,738
2026-06-10	27.690	27.730	27.300	27.610	27.610	393,377
2026-06-09	27.410	27.590	27.400	27.430	27.430	414,349
2026-06-08	27.500	27.550	27.340	27.410	27.410	418,207
2026-06-05	27.800	27.840	27.500	27.660	27.660	659,073
2026-06-04	27.890	27.970	27.570	27.800	27.800	942,964
2026-06-03	27.890	27.970	27.600	27.740	27.740	980,318
2026-06-02	27.700	28.100	27.700	27.890	27.890	1,147,964
2026-06-01	27.420	27.880	27.000	27.700	27.700	1,100,004
2026-05-29	27.390	27.500	27.000	27.360	27.360	636,973
2026-05-25	27.440	27.990	27.200	27.390	27.390	661,741
2026-05-22	27.130	27.210	27.020	27.100	27.100	207,112
2026-05-21	27.250	27.400	27.000	27.130	27.130	442,438
2026-05-20	27.090	27.250	26.970	27.090	27.090	348,283
2026-05-19	26.890	27.170	26.890	26.950	26.950	342,278
2026-05-18	27.070	27.150	26.700	26.860	26.860	1,002,916
2026-05-15	27.200	27.200	26.720	27.070	27.070	485,058
2026-05-14	27.100	27.220	26.900	26.950	26.950	411,125
2026-05-13	27.020	27.340	27.020	27.100	27.100	346,712
2026-05-12	27.420	27.500	27.040	27.160	27.160	428,036
2026-05-11	27.300	27.520	27.220	27.420	27.420	493,716
2026-05-08	27.200	27.600	27.100	27.400	27.400	1,557,763
2026-05-07	27.280	27.510	27.200	27.330	27.330	1,815,290
2026-05-06	27.050	27.500	27.000	27.280	27.280	1,092,077
2026-05-05	27.320	27.500	26.700	26.990	26.990	994,642
2026-05-04	27.310	28.250	27.200	27.330	27.330	797,988
2026-04-30	27.390	27.500	27.100	27.310	27.310	5,129,781
2026-04-29	27.710	28.390	27.520	27.810	27.810	13,761,418
2026-04-28	27.790	28.100	27.500	27.700	27.700	3,459,218
2026-04-27	28.000	28.150	27.830	27.870	27.870	581,626
2026-04-24	27.850	27.940	27.100	27.810	27.810	633,735
2026-04-23	28.250	28.250	27.620	27.840	27.840	319,971

← NewerPage 2 of 3 · 123 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.