KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	27.740	27.830	27.500	27.750	10.033	930,702
2022-03-09	27.720	27.790	27.400	27.480	9.935	1,340,366
2022-03-08	28.290	28.300	27.300	27.500	9.942	1,617,986
2022-03-07	28.370	28.790	28.010	28.130	10.170	1,197,757
2022-03-04	29.240	29.240	28.500	28.870	10.438	1,037,177
2022-03-03	29.730	29.730	28.900	28.990	10.481	1,650,846
2022-03-02	29.400	29.500	29.150	29.340	10.608	705,571
2022-03-01	29.490	29.750	29.050	29.650	10.720	1,035,111
2022-02-28	28.900	29.150	28.750	29.050	10.503	1,042,034
2022-02-25	28.330	29.040	28.330	28.690	10.373	1,215,065
2022-02-24	29.200	30.500	28.200	28.370	10.257	2,069,351
2022-02-23	29.010	29.550	29.000	29.410	10.633	1,963,812
2022-02-22	30.950	31.020	28.800	29.170	10.546	2,301,996
2022-02-21	31.100	31.340	30.850	31.000	11.208	780,402
2022-02-18	30.990	31.190	30.810	31.100	11.244	554,669
2022-02-17	31.200	31.400	30.710	30.890	11.168	1,170,948
2022-02-16	31.420	31.500	31.120	31.240	11.295	438,016
2022-02-15	31.310	31.640	31.170	31.420	11.360	634,574
2022-02-14	31.300	31.500	31.200	31.310	11.320	841,656
2022-02-11	31.500	31.740	31.300	31.330	11.327	1,155,717
2022-02-10	31.010	31.700	30.900	31.480	11.381	2,433,980
2022-02-09	30.900	31.230	30.800	31.010	11.211	1,699,760
2022-02-08	31.400	31.400	30.900	30.930	11.183	1,293,954
2022-02-07	31.500	31.600	31.190	31.350	11.334	1,628,417
2022-02-04	35.200	35.660	34.960	35.260	11.302	3,457,000
2022-02-03	35.750	36.000	34.950	35.100	11.251	3,888,000
2022-02-02	36.050	36.200	35.740	35.780	11.469	2,976,500
2022-02-01	36.000	36.200	35.910	36.080	11.565	1,978,000
2022-01-31	35.150	35.900	35.150	35.800	11.475	1,769,500
2022-01-28	34.890	35.340	34.720	35.130	11.260	1,818,000
2022-01-27	33.910	34.790	33.910	34.640	11.103	1,777,000
2022-01-26	34.980	34.980	33.900	34.350	11.010	3,481,000
2022-01-25	36.000	36.650	34.140	34.720	11.129	7,713,500
2022-01-24	35.850	35.890	35.150	35.350	11.331	2,114,500
2022-01-21	35.890	36.700	35.650	35.800	11.475	4,508,500
2022-01-20	33.920	35.900	33.760	35.730	11.453	4,778,000
2022-01-19	32.810	34.010	32.810	33.660	10.789	3,160,000
2022-01-18	32.860	33.550	32.750	32.890	10.542	1,414,000
2022-01-17	33.010	33.220	32.760	32.850	10.529	601,500
2022-01-14	33.350	33.380	32.960	33.030	10.587	806,000
2022-01-13	33.100	33.350	33.000	33.320	10.680	479,500
2022-01-12	33.000	33.430	32.900	33.090	10.606	1,297,000
2022-01-11	32.890	33.200	32.820	32.980	10.571	687,000
2022-01-10	32.790	33.240	32.500	32.880	10.539	1,588,000
2022-01-07	32.420	32.820	32.150	32.690	10.478	972,500
2022-01-06	32.280	32.950	31.950	32.420	10.392	1,630,000
2022-01-05	32.470	32.550	31.980	32.060	10.276	1,881,000
2022-01-04	32.100	32.700	32.100	32.470	10.408	869,000
2022-01-03	32.320	32.330	31.990	32.100	10.289	1,264,500
2021-12-31	32.490	32.980	31.900	32.350	10.369	1,947,500
2021-12-30	32.200	33.170	32.010	32.430	10.395	1,098,000
2021-12-29	31.270	33.610	31.250	32.470	10.408	1,914,000
2021-12-28	31.300	31.400	31.200	31.270	10.023	269,000
2021-12-27	31.640	31.690	31.240	31.330	10.042	453,000
2021-12-24	31.940	31.940	31.600	31.640	10.142	377,500
2021-12-23	32.200	32.200	31.500	31.690	10.158	556,500
2021-12-22	31.810	32.050	31.600	31.800	10.193	405,000
2021-12-21	31.980	32.420	31.750	31.810	10.196	1,088,500
2021-12-20	31.260	31.930	31.100	31.800	10.193	1,039,000
2021-12-17	31.420	31.500	31.000	31.260	10.020	1,360,500

← NewerPage 20 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.