KOT Addu Power Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 31.550 | 31.800 | 31.160 | 31.290 | 10.029 | 542,500 |
| 2021-12-15 | 31.010 | 32.070 | 31.010 | 31.840 | 10.206 | 1,360,000 |
| 2021-12-14 | 30.360 | 31.000 | 30.260 | 30.910 | 9.908 | 545,500 |
| 2021-12-13 | 30.800 | 30.900 | 30.320 | 30.680 | 9.834 | 903,000 |
| 2021-12-10 | 31.130 | 31.300 | 30.650 | 30.950 | 9.920 | 829,500 |
| 2021-12-09 | 31.650 | 31.650 | 31.030 | 31.130 | 9.978 | 689,500 |
| 2021-12-08 | 31.370 | 32.350 | 31.200 | 31.460 | 10.084 | 1,774,500 |
| 2021-12-07 | 31.050 | 31.500 | 30.820 | 31.320 | 10.039 | 1,327,000 |
| 2021-12-06 | 31.500 | 31.700 | 30.500 | 31.020 | 9.943 | 1,067,000 |
| 2021-12-03 | 31.000 | 32.200 | 30.710 | 31.420 | 10.071 | 1,941,500 |
| 2021-12-02 | 33.250 | 33.250 | 31.110 | 31.400 | 10.065 | 4,036,000 |
| 2021-12-01 | 33.300 | 33.650 | 33.000 | 33.120 | 10.616 | 1,535,500 |
| 2021-11-30 | 33.310 | 33.920 | 32.410 | 33.040 | 10.590 | 7,229,500 |
| 2021-11-29 | 31.500 | 33.100 | 31.130 | 32.310 | 10.356 | 2,369,500 |
| 2021-11-26 | 31.140 | 31.500 | 30.900 | 31.280 | 10.026 | 1,111,500 |
| 2021-11-25 | 31.500 | 31.500 | 30.500 | 30.940 | 9.917 | 873,500 |
| 2021-11-24 | 31.050 | 32.500 | 30.720 | 31.140 | 9.981 | 3,223,500 |
| 2021-11-23 | 30.990 | 31.000 | 30.210 | 30.300 | 9.712 | 1,377,500 |
| 2021-11-22 | 30.500 | 31.000 | 30.300 | 30.790 | 9.869 | 1,075,500 |
| 2021-11-19 | 31.490 | 31.530 | 30.750 | 31.100 | 9.968 | 1,175,000 |
| 2021-11-18 | 31.260 | 31.600 | 30.820 | 31.290 | 10.029 | 1,766,500 |
| 2021-11-17 | 30.890 | 31.550 | 30.720 | 30.880 | 9.898 | 3,784,500 |
| 2021-11-16 | 28.870 | 30.440 | 28.700 | 30.440 | 9.757 | 5,521,500 |
| 2021-11-15 | 28.500 | 28.620 | 28.260 | 28.320 | 9.077 | 476,000 |
| 2021-11-12 | 28.520 | 28.600 | 28.360 | 28.500 | 9.135 | 497,000 |
| 2021-11-11 | 28.450 | 28.690 | 28.450 | 28.590 | 9.164 | 282,000 |
| 2021-11-10 | 28.400 | 28.870 | 28.400 | 28.610 | 9.170 | 706,000 |
| 2021-11-09 | 28.700 | 28.700 | 28.330 | 28.460 | 9.122 | 758,000 |
| 2021-11-08 | 28.550 | 28.740 | 28.500 | 28.620 | 9.174 | 613,500 |
| 2021-11-05 | 28.750 | 28.750 | 28.400 | 28.500 | 9.135 | 1,029,000 |
| 2021-11-04 | 28.790 | 28.790 | 28.320 | 28.560 | 9.154 | 1,340,000 |
| 2021-11-03 | 28.250 | 28.740 | 28.250 | 28.490 | 9.132 | 476,500 |
| 2021-11-02 | 28.900 | 28.900 | 28.350 | 28.390 | 9.100 | 671,000 |
| 2021-11-01 | 28.250 | 28.890 | 28.250 | 28.710 | 9.202 | 1,074,500 |
| 2021-10-29 | 27.800 | 28.150 | 27.560 | 28.000 | 8.975 | 897,000 |
| 2021-10-28 | 27.850 | 27.930 | 27.650 | 27.740 | 8.891 | 1,238,000 |
| 2021-10-27 | 27.490 | 27.750 | 27.490 | 27.680 | 8.872 | 1,386,500 |
| 2021-10-26 | 27.240 | 27.350 | 27.010 | 27.340 | 8.763 | 542,000 |
| 2021-10-25 | 27.250 | 27.250 | 26.850 | 27.020 | 8.661 | 686,000 |
| 2021-10-22 | 27.190 | 27.250 | 26.500 | 26.630 | 8.536 | 1,196,000 |
| 2021-10-21 | 28.300 | 28.300 | 27.000 | 27.160 | 8.706 | 2,280,500 |
← NewerPage 21 of 21 · 1,241 trading days
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.