KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35.020	35.210	34.890	35.170	33.365	1,275,438
2026-01-21	35.510	35.530	35.000	35.220	33.413	1,686,652
2026-01-20	35.850	36.100	35.490	35.540	33.716	1,217,532
2026-01-19	35.200	36.050	35.000	35.760	33.925	1,437,353
2026-01-16	35.060	35.660	34.960	35.020	33.223	1,276,401
2026-01-15	35.600	35.610	35.050	35.460	33.640	1,003,222
2026-01-14	36.120	36.160	35.500	35.530	33.707	1,102,823
2026-01-13	36.450	36.580	35.950	36.120	34.266	1,580,931
2026-01-12	36.300	36.690	36.070	36.370	34.504	1,119,107
2026-01-09	36.630	36.800	36.330	36.390	34.523	1,878,672
2026-01-08	37.080	37.120	36.420	36.630	34.750	2,110,973
2026-01-07	36.990	37.500	36.700	37.080	35.177	3,629,610
2026-01-06	37.200	37.410	36.800	36.990	35.092	1,493,744
2026-01-05	37.360	37.750	36.860	37.190	35.282	3,486,987
2026-01-02	37.160	38.000	37.160	37.310	35.395	1,031,595
2026-01-01	37.600	37.750	37.120	37.370	35.452	1,004,741
2025-12-31	37.760	37.980	37.300	37.520	35.595	991,454
2025-12-30	37.750	38.000	37.470	37.730	35.794	3,301,586
2025-12-29	37.990	38.000	36.750	37.720	35.784	1,926,595
2025-12-26	37.880	37.880	37.370	37.730	35.794	2,005,552
2025-12-24	38.280	38.280	37.500	37.760	35.822	1,028,366
2025-12-23	38.050	38.150	37.750	38.060	36.107	1,493,422
2025-12-22	38.300	38.300	37.750	38.050	36.097	1,450,098
2025-12-19	38.750	39.380	38.010	38.230	36.268	2,127,351
2025-12-18	40.090	40.120	38.760	38.910	36.913	5,047,876
2025-12-17	39.890	41.040	38.810	39.960	37.909	9,881,052
2025-12-16	36.030	40.000	36.030	39.310	37.293	15,652,420
2025-12-15	36.500	36.750	35.000	36.360	34.494	4,745,336
2025-12-12	35.280	38.480	35.280	36.410	34.542	11,318,830
2025-12-11	32.250	35.090	32.250	35.090	33.289	16,176,060
2025-12-10	31.350	32.600	31.160	31.900	30.263	3,714,137
2025-12-09	30.950	31.400	30.560	30.990	29.400	2,505,090
2025-12-08	30.830	31.290	30.300	30.890	29.305	1,476,331
2025-12-05	31.450	31.450	30.010	30.560	28.992	411,869
2025-12-04	29.980	31.850	29.810	30.900	29.314	2,073,803
2025-12-03	30.010	30.120	29.850	29.980	28.442	451,863
2025-12-02	29.940	30.050	29.850	29.960	28.423	648,520
2025-12-01	29.900	30.000	29.800	29.940	28.404	525,647
2025-11-28	29.980	30.070	29.880	30.010	28.470	334,600
2025-11-27	29.690	29.970	29.690	29.900	28.366	288,229
2025-11-26	29.610	30.000	29.600	29.690	28.166	469,432
2025-11-25	29.850	30.100	29.600	29.790	28.261	437,897
2025-11-24	30.280	30.280	29.900	29.980	28.442	171,930
2025-11-21	29.950	30.150	29.950	30.030	28.489	290,862
2025-11-20	30.020	30.200	29.750	29.910	28.375	3,718,084
2025-11-19	30.220	30.250	29.960	30.010	28.470	498,469
2025-11-18	30.100	30.290	30.080	30.220	28.669	339,859
2025-11-17	30.100	30.250	29.900	30.080	28.536	578,220
2025-11-14	30.010	30.310	30.010	30.140	28.593	199,422
2025-11-13	30.100	30.500	30.000	30.160	28.612	484,838
2025-11-12	30.300	30.500	29.990	30.040	28.498	555,798
2025-11-11	30.280	30.530	30.020	30.450	28.887	842,124
2025-11-10	30.050	30.320	30.010	30.150	28.603	299,823
2025-11-07	30.240	30.460	29.950	30.050	28.508	506,121
2025-11-06	30.400	30.600	30.020	30.230	28.679	501,454
2025-11-05	30.280	30.500	29.900	30.310	28.755	1,394,503
2025-11-04	30.880	30.900	29.730	30.100	28.555	1,717,299
2025-11-03	29.090	31.770	28.800	30.540	28.973	7,745,088
2025-10-31	28.800	29.100	28.800	28.880	27.398	705,142
2025-10-30	29.190	29.280	28.500	28.910	27.426	818,778

← NewerPage 4 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.