KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	27.220	29.320	27.220	29.120	25.692	767,305
2025-05-08	29.490	31.000	26.290	28.000	24.704	1,034,468
2025-05-07	30.100	30.400	29.000	29.210	25.771	1,112,085
2025-05-06	30.880	31.120	30.800	30.910	27.271	460,797
2025-05-05	30.900	31.130	30.680	30.870	27.236	387,588
2025-05-02	30.500	30.950	30.500	30.670	27.059	290,229
2025-04-30	31.000	31.000	30.000	30.440	26.856	612,261
2025-04-29	30.760	31.000	30.700	30.890	27.253	411,702
2025-04-28	30.900	31.250	30.780	30.850	27.218	780,205
2025-04-25	31.950	32.000	30.460	30.990	27.342	1,493,244
2025-04-24	32.710	32.800	31.600	31.620	27.897	1,990,309
2025-04-23	33.040	33.150	32.850	32.960	29.080	452,045
2025-04-22	33.130	33.290	33.000	33.020	29.133	836,758
2025-04-21	32.550	33.060	32.300	32.980	29.097	565,678
2025-04-18	32.500	32.780	32.400	32.490	28.665	269,197
2025-04-17	32.860	32.890	32.310	32.380	28.568	327,067
2025-04-16	33.140	33.140	32.360	32.530	28.700	1,286,595
2025-04-15	33.200	33.230	32.910	33.000	29.115	640,464
2025-04-14	33.530	33.530	33.000	33.160	29.256	956,394
2025-04-11	33.710	33.720	33.130	33.220	29.309	560,919
2025-04-10	33.280	34.600	33.280	33.720	29.750	986,469
2025-04-09	33.230	33.230	32.520	32.820	28.956	480,267
2025-04-08	33.150	33.480	33.000	33.060	29.168	964,782
2025-04-07	34.020	34.020	32.010	33.040	29.150	1,140,657
2025-04-04	34.490	34.690	34.010	34.170	30.147	716,868
2025-04-03	33.980	34.540	33.550	34.300	30.262	5,728,910
2025-03-27	33.820	34.200	33.780	33.820	29.838	596,882
2025-03-26	33.600	33.890	33.600	33.770	29.794	746,775
2025-03-25	32.940	33.590	32.740	33.490	29.547	604,800
2025-03-24	33.000	33.990	32.820	33.000	29.115	687,631
2025-03-21	32.550	33.250	32.310	33.000	29.115	938,616
2025-03-20	32.600	32.720	32.210	32.550	28.718	747,888
2025-03-19	32.400	32.600	32.300	32.490	28.665	992,558
2025-03-18	32.500	32.730	32.300	32.380	28.568	497,813
2025-03-17	32.720	32.800	32.410	32.460	28.638	519,718
2025-03-14	32.990	32.990	32.600	32.660	28.815	431,478
2025-03-13	32.900	33.190	32.700	32.900	29.027	707,332
2025-03-12	33.100	33.220	32.750	32.910	29.035	586,926
2025-03-11	33.000	33.500	32.850	33.100	29.203	546,373
2025-03-10	34.000	34.000	33.370	33.490	29.547	1,075,454
2025-03-07	37.000	37.980	37.000	37.720	29.309	2,944,035
2025-03-06	37.390	37.480	36.890	36.960	28.718	2,682,450
2025-03-05	37.400	37.500	37.120	37.200	28.905	2,017,966
2025-03-04	37.700	37.760	37.270	37.340	29.014	1,319,910
2025-03-03	37.800	37.800	37.550	37.700	29.293	581,897
2025-02-28	38.000	38.000	37.490	37.790	29.363	730,530
2025-02-27	38.000	38.000	37.610	37.710	29.301	1,919,681
2025-02-26	38.480	38.480	37.760	38.000	29.527	4,922,979
2025-02-25	36.430	38.640	36.300	37.980	29.511	11,727,140
2025-02-24	36.430	36.500	35.920	36.310	28.213	1,039,470
2025-02-21	36.500	36.500	36.140	36.250	28.167	514,537
2025-02-20	36.010	36.500	36.000	36.270	28.182	6,583,508
2025-02-19	35.810	36.150	35.610	35.950	27.934	802,969
2025-02-18	35.890	36.130	35.520	35.990	27.965	645,888
2025-02-17	36.100	36.450	35.820	35.880	27.879	587,956
2025-02-14	36.740	37.100	36.140	36.300	28.206	735,485
2025-02-13	36.930	37.000	36.300	36.770	28.571	4,696,436
2025-02-12	36.510	37.390	36.290	36.590	28.431	7,892,465
2025-02-11	36.230	36.600	36.070	36.420	28.299	5,055,166
2025-02-10	36.000	36.200	35.750	36.080	28.035	239,250

← NewerPage 7 of 21 · 1,240 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.