KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.100	28.500	27.800	27.970	27.970	1,148,411
2026-04-20	28.520	28.830	27.800	28.140	28.140	1,764,454
2026-04-17	29.460	29.500	28.940	29.020	29.020	1,710,919
2026-04-16	29.000	29.200	28.800	29.060	29.060	686,959
2026-04-15	28.490	29.500	28.490	28.830	28.830	2,138,537
2026-04-14	28.200	28.490	28.200	28.440	28.440	902,597
2026-04-13	28.000	28.330	27.770	28.170	28.170	1,131,346
2026-04-10	27.750	28.750	27.500	28.650	28.650	1,346,380
2026-04-09	28.500	28.500	27.500	27.740	27.740	1,289,064
2026-04-08	28.000	28.800	27.500	28.640	28.640	2,513,153
2026-04-07	26.020	26.550	25.950	26.430	26.430	536,930
2026-04-06	26.310	26.340	25.880	26.180	26.180	610,233
2026-04-03	26.000	26.330	25.520	26.260	26.260	253,623
2026-04-02	26.020	26.400	25.890	26.290	26.290	556,664
2026-04-01	26.230	27.000	26.210	26.510	26.510	1,233,756
2026-03-31	25.050	26.180	25.050	25.990	25.990	1,035,319
2026-03-30	26.700	26.950	24.010	25.090	25.090	2,220,971
2026-03-27	26.700	26.900	26.600	26.680	26.680	387,126
2026-03-26	27.340	27.340	26.550	26.700	26.700	679,086
2026-03-25	27.060	27.430	27.010	27.340	27.340	979,792
2026-03-24	27.030	27.500	27.030	27.090	27.090	376,968
2026-03-19	26.990	26.990	26.700	26.910	26.910	502,329
2026-03-18	26.800	27.190	26.510	27.040	27.040	1,206,124
2026-03-17	27.270	27.270	26.400	26.900	26.900	391,576
2026-03-16	27.380	27.380	26.770	26.810	26.810	450,247
2026-03-13	27.910	27.910	26.260	27.380	27.380	573,163
2026-03-12	29.200	29.300	28.750	29.120	29.120	491,276
2026-03-11	29.350	29.510	28.910	29.230	29.230	1,132,932
2026-03-10	28.980	30.100	28.980	29.260	27.759	834,007
2026-03-09	28.860	28.860	26.910	27.930	26.497	990,140
2026-03-06	29.020	29.550	29.000	29.390	27.882	422,773
2026-03-05	29.000	29.190	28.210	29.060	27.569	513,631
2026-03-04	28.390	28.510	27.960	28.030	26.592	858,748
2026-03-03	27.500	28.500	27.500	28.430	26.971	1,366,555
2026-03-02	27.200	28.530	27.200	27.390	25.984	1,583,727
2026-02-27	29.130	31.800	28.500	30.210	28.660	1,544,067
2026-02-26	28.610	29.450	28.020	29.150	27.654	1,265,056
2026-02-25	29.010	29.500	28.460	28.610	27.142	1,635,513
2026-02-24	29.010	29.450	28.350	28.980	27.493	1,591,714
2026-02-23	30.000	30.000	28.980	29.150	27.654	1,434,955
2026-02-20	30.090	30.500	28.980	30.080	28.536	975,712
2026-02-19	31.980	31.980	29.900	30.090	28.546	1,026,049
2026-02-18	31.310	32.040	31.300	31.490	29.874	616,061
2026-02-17	31.990	32.290	30.800	31.430	29.817	1,178,371
2026-02-16	32.000	32.490	31.610	31.700	30.073	757,865
2026-02-13	32.000	32.100	31.770	32.000	30.358	768,340
2026-02-12	33.180	33.180	31.960	32.110	30.462	1,483,273
2026-02-11	33.330	33.580	32.890	32.930	31.240	845,126
2026-02-10	33.790	33.880	33.340	33.390	31.677	550,397
2026-02-09	34.470	34.530	33.420	33.690	31.961	1,411,811
2026-02-06	34.990	34.990	34.000	34.470	32.701	1,078,463
2026-02-04	35.000	35.150	34.770	34.870	33.081	846,368
2026-02-03	35.000	35.180	34.880	35.010	33.213	975,308
2026-02-02	34.660	35.000	34.660	34.860	33.071	917,744
2026-01-30	34.990	35.750	34.500	34.950	33.157	2,548,833
2026-01-29	34.750	35.920	34.500	34.580	32.806	2,413,335
2026-01-28	34.950	34.970	34.610	34.690	32.910	371,305
2026-01-27	34.970	35.030	34.720	34.870	33.081	349,499
2026-01-26	34.620	35.100	34.610	34.970	33.175	585,070
2026-01-23	35.140	35.250	34.600	34.980	33.185	925,046

← NewerPage 3 of 5 · 248 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.