KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.190	29.280	28.500	28.910	27.426	818,778
2025-10-29	29.750	29.750	29.010	29.180	27.683	460,354
2025-10-28	29.790	30.000	29.250	29.300	27.796	1,835,342
2025-10-27	30.000	30.100	29.170	29.600	28.081	1,292,562
2025-10-24	31.800	31.800	29.970	30.060	28.517	2,167,102
2025-10-23	31.990	32.240	31.790	31.890	30.254	871,401
2025-10-22	32.240	32.250	31.850	31.990	30.348	890,044
2025-10-21	32.880	32.880	31.920	32.120	30.472	1,072,680
2025-10-20	32.800	32.980	32.650	32.680	31.003	363,616
2025-10-17	32.960	33.000	32.600	32.710	31.031	428,000
2025-10-16	33.500	33.500	32.800	32.960	31.269	1,044,855
2025-10-15	35.530	35.890	35.350	35.710	31.506	1,815,083
2025-10-14	34.950	35.500	34.600	35.420	31.250	682,644
2025-10-13	34.820	35.000	34.600	34.880	30.774	976,375
2025-10-10	35.080	35.240	34.900	34.940	30.826	646,646
2025-10-09	35.250	35.360	35.000	35.080	30.950	660,240
2025-10-08	35.450	35.530	35.150	35.190	31.047	575,530
2025-10-07	35.390	35.430	35.120	35.320	31.162	452,656
2025-10-06	35.120	35.400	35.010	35.330	31.171	762,802
2025-10-03	35.400	35.400	35.050	35.220	31.073	488,797
2025-10-02	35.150	35.400	35.100	35.210	31.065	972,647
2025-10-01	35.160	35.340	34.950	35.300	31.144	805,603
2025-09-30	35.230	35.260	35.000	35.140	31.003	1,044,829
2025-09-29	35.170	35.400	35.000	35.040	30.915	965,107
2025-09-26	35.400	36.390	34.750	35.160	31.021	4,361,098
2025-09-25	35.490	35.490	35.120	35.290	31.135	473,007
2025-09-24	35.200	35.530	35.200	35.340	31.179	598,033
2025-09-23	35.240	35.240	34.900	34.960	30.844	1,046,631
2025-09-22	35.490	35.490	34.910	35.140	31.003	1,363,085
2025-09-19	35.400	35.450	35.200	35.360	31.197	595,593
2025-09-18	35.350	35.550	35.250	35.400	31.232	1,823,570
2025-09-17	35.300	35.700	35.100	35.350	31.188	2,050,247
2025-09-16	36.000	36.050	35.520	35.730	31.523	1,854,127
2025-09-15	37.080	37.510	35.400	36.000	31.762	4,582,326
2025-09-12	36.520	36.900	36.360	36.640	32.326	1,708,741
2025-09-11	36.490	36.840	36.410	36.520	32.220	2,252,736
2025-09-10	36.440	36.720	36.250	36.590	32.282	1,367,414
2025-09-09	36.800	37.080	36.390	36.440	32.150	1,429,250
2025-09-08	37.010	37.310	36.750	36.800	32.467	2,961,312
2025-09-05	35.790	37.100	35.550	36.880	32.538	3,480,178
2025-09-04	35.990	36.030	35.700	35.770	31.559	556,590
2025-09-03	35.700	36.000	35.500	35.800	31.585	691,204
2025-09-02	35.500	35.990	35.500	35.620	31.426	364,148
2025-09-01	36.100	36.120	35.500	35.780	31.568	423,278
2025-08-29	35.600	35.980	35.310	35.670	31.471	261,948
2025-08-28	35.310	35.830	35.310	35.700	31.497	144,749
2025-08-27	35.900	36.110	35.400	35.590	31.400	493,248
2025-08-26	36.000	36.450	35.520	35.860	31.638	896,021
2025-08-25	35.580	36.090	35.300	35.710	31.506	417,500
2025-08-22	35.520	35.800	35.020	35.580	31.391	458,574
2025-08-21	36.250	36.490	35.260	35.510	31.329	1,411,012
2025-08-20	36.800	36.930	36.180	36.230	31.965	883,462
2025-08-19	35.910	37.580	35.850	36.570	32.265	5,011,778
2025-08-18	35.850	36.100	35.660	35.930	31.700	609,997
2025-08-15	35.260	35.940	35.260	35.780	31.568	600,684
2025-08-13	35.100	35.600	35.100	35.530	31.347	1,667,528
2025-08-12	34.490	35.500	34.410	35.060	30.932	2,053,078
2025-08-11	34.500	34.600	34.050	34.450	30.394	506,964
2025-08-08	34.490	34.900	34.020	34.360	30.315	1,060,419
2025-08-07	34.600	34.880	33.840	34.460	30.403	1,071,893

← NewerPage 5 of 21 · 1,243 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.