KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	34.050	34.800	34.050	34.530	30.465	649,248
2025-08-05	34.010	34.390	33.800	34.280	30.244	489,608
2025-08-04	34.000	34.030	33.620	33.990	29.988	592,068
2025-08-01	33.560	33.900	33.510	33.790	29.812	287,387
2025-07-31	33.870	33.870	33.510	33.550	29.600	400,376
2025-07-30	33.560	33.870	33.520	33.760	29.785	221,027
2025-07-29	33.760	33.990	33.720	33.750	29.777	323,478
2025-07-28	33.800	34.000	33.520	33.760	29.785	213,997
2025-07-25	33.760	33.960	33.740	33.800	29.821	274,249
2025-07-24	33.630	34.000	33.630	33.840	29.856	230,636
2025-07-23	33.500	33.930	33.480	33.630	29.671	162,249
2025-07-22	33.710	33.780	33.450	33.610	29.653	167,623
2025-07-21	34.080	34.080	33.230	33.710	29.741	307,144
2025-07-18	34.000	34.050	33.720	33.870	29.882	266,528
2025-07-17	34.000	34.100	33.900	34.020	30.015	545,473
2025-07-16	33.980	34.000	33.770	33.970	29.971	285,650
2025-07-15	34.280	34.280	33.900	34.020	30.015	657,874
2025-07-14	33.750	34.230	33.750	33.980	29.979	551,552
2025-07-11	33.890	34.000	33.750	33.980	29.979	507,188
2025-07-10	33.940	34.140	33.550	33.900	29.909	817,048
2025-07-09	33.100	33.970	33.070	33.590	29.635	708,526
2025-07-08	33.230	33.250	32.850	33.070	29.177	829,830
2025-07-07	33.000	33.300	32.820	32.940	29.062	526,282
2025-07-04	33.000	33.050	32.710	33.010	29.124	369,871
2025-07-03	33.130	33.130	32.750	32.840	28.974	806,395
2025-07-02	33.190	33.250	32.950	33.130	29.230	582,879
2025-07-01	33.040	33.170	33.000	33.110	29.212	272,829
2025-06-30	33.240	33.240	32.950	32.980	29.097	509,491
2025-06-27	33.090	33.150	32.820	32.970	29.088	220,222
2025-06-26	33.100	33.200	32.710	32.960	29.080	756,694
2025-06-25	33.100	33.150	32.700	32.870	29.000	300,874
2025-06-24	32.950	33.080	32.300	32.920	29.044	874,292
2025-06-23	31.760	32.490	31.300	31.600	27.880	467,794
2025-06-20	32.670	32.950	32.510	32.730	28.877	148,660
2025-06-19	32.850	32.960	32.510	32.690	28.841	176,041
2025-06-18	32.760	33.170	32.500	32.790	28.930	318,417
2025-06-17	33.400	33.400	32.760	32.980	29.097	307,287
2025-06-16	33.050	33.200	32.890	32.930	29.053	568,659
2025-06-13	33.400	33.490	32.260	33.210	29.300	529,294
2025-06-12	33.790	34.000	33.500	33.550	29.600	686,232
2025-06-11	33.750	34.000	33.610	33.810	29.830	468,036
2025-06-10	33.800	33.990	33.450	33.730	29.759	634,106
2025-06-05	33.890	34.000	33.440	33.790	29.812	1,519,229
2025-06-04	32.360	34.150	32.360	33.760	29.785	3,373,089
2025-06-03	32.020	32.600	32.020	32.360	28.550	506,093
2025-06-02	32.510	32.550	32.250	32.330	28.524	341,162
2025-05-30	32.150	32.580	32.150	32.490	28.665	306,784
2025-05-29	32.240	32.480	32.110	32.210	28.418	303,720
2025-05-27	31.560	32.250	31.560	32.110	28.330	545,695
2025-05-26	32.010	32.350	32.000	32.150	28.365	458,942
2025-05-23	31.720	32.170	31.600	31.970	28.206	470,403
2025-05-22	32.200	32.340	31.890	32.060	28.286	497,152
2025-05-21	31.980	32.100	31.760	32.060	28.286	872,602
2025-05-20	31.510	31.770	31.250	31.560	27.844	674,207
2025-05-19	31.230	31.330	30.910	31.140	27.474	195,577
2025-05-16	31.090	31.200	30.940	31.050	27.394	453,054
2025-05-15	31.120	31.230	30.910	31.020	27.368	445,059
2025-05-14	31.480	31.500	31.080	31.120	27.456	307,979
2025-05-13	31.900	31.910	31.010	31.480	27.774	322,935
2025-05-12	32.030	32.030	31.000	31.900	28.144	1,912,894

← NewerPage 6 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.