KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	36.340	36.380	35.760	35.950	27.934	322,568
2025-02-06	36.410	36.500	36.050	36.180	28.112	322,549
2025-02-04	36.580	36.600	36.300	36.560	28.408	113,663
2025-02-03	36.630	36.680	36.270	36.580	28.423	183,419
2025-01-31	36.500	36.900	36.220	36.490	28.353	2,184,725
2025-01-30	36.300	36.900	36.300	36.510	28.369	1,368,491
2025-01-29	36.500	37.000	36.120	36.530	28.384	1,925,438
2025-01-28	36.760	36.760	36.100	36.310	28.213	313,448
2025-01-27	36.300	37.000	36.300	36.750	28.555	571,268
2025-01-24	36.350	36.730	36.050	36.430	28.307	82,323
2025-01-23	36.060	36.390	36.060	36.240	28.159	106,073
2025-01-22	36.750	36.750	36.100	36.170	28.105	252,810
2025-01-21	36.980	36.980	36.550	36.580	28.423	216,733
2025-01-20	36.940	37.130	36.770	36.860	28.641	276,345
2025-01-17	36.250	37.100	36.250	36.880	28.656	400,863
2025-01-16	36.500	36.750	36.100	36.530	28.384	1,436,007
2025-01-15	37.000	37.470	36.350	36.480	28.345	916,516
2025-01-14	37.100	37.100	36.750	36.850	28.633	387,909
2025-01-13	37.080	37.150	36.900	36.970	28.726	147,954
2025-01-10	37.010	37.100	36.520	37.080	28.812	956,573
2025-01-09	37.250	37.250	36.500	37.010	28.757	352,569
2025-01-08	37.240	37.430	36.900	37.140	28.858	336,036
2025-01-07	37.630	37.700	37.010	37.230	28.928	353,543
2025-01-06	37.550	38.020	37.400	37.550	29.177	487,065
2025-01-03	38.000	38.000	37.510	37.760	29.340	355,473
2025-01-02	37.400	38.250	37.400	37.950	29.488	3,372,101
2025-01-01	37.680	37.850	37.150	37.310	28.990	1,418,896
2024-12-31	37.500	38.100	37.120	37.600	29.216	1,768,870
2024-12-30	37.200	37.800	37.010	37.590	29.208	1,077,938
2024-12-27	37.540	37.540	37.010	37.170	28.882	431,457
2024-12-26	37.720	38.010	37.400	37.510	29.146	665,599
2024-12-24	37.480	38.250	37.400	37.900	29.449	4,911,093
2024-12-23	37.690	37.690	37.050	37.320	28.998	763,593
2024-12-20	36.860	37.500	36.400	37.420	29.076	2,182,697
2024-12-19	37.030	37.370	36.260	37.060	28.796	5,993,466
2024-12-18	37.460	38.000	36.620	37.030	28.773	2,517,172
2024-12-17	37.200	38.000	36.990	37.430	29.084	2,177,751
2024-12-16	37.100	37.970	36.460	37.500	29.138	4,013,340
2024-12-13	37.600	37.800	36.760	37.100	28.827	2,292,461
2024-12-12	38.130	38.300	37.000	37.610	29.223	2,301,396
2024-12-11	37.900	39.000	37.650	37.950	29.488	1,724,480
2024-12-10	39.300	39.500	37.350	37.950	29.488	3,038,675
2024-12-09	37.810	39.200	36.750	38.930	30.249	4,089,993
2024-12-06	36.380	38.850	35.910	38.130	29.628	14,917,270
2024-12-05	36.000	36.450	35.900	36.310	28.213	1,416,285
2024-12-04	35.300	36.460	34.800	36.120	28.066	2,256,762
2024-12-03	35.970	36.030	34.900	35.270	27.405	3,411,814
2024-12-02	36.310	36.800	35.500	35.980	27.957	3,417,499
2024-11-29	34.010	37.000	34.000	36.340	28.237	10,509,570
2024-11-28	34.010	34.450	33.830	34.300	26.652	2,294,397
2024-11-27	33.250	34.450	33.250	33.850	26.302	1,975,675
2024-11-26	34.000	34.330	32.520	32.850	25.525	3,175,770
2024-11-25	34.130	34.900	33.510	34.160	26.543	2,998,048
2024-11-22	33.690	36.490	33.500	34.710	26.970	11,046,810
2024-11-21	32.510	34.200	32.000	33.630	26.131	8,107,324
2024-11-20	30.010	33.230	30.010	32.740	25.439	12,599,340
2024-11-19	29.590	30.320	29.590	30.210	23.474	1,687,864
2024-11-18	29.300	29.980	29.300	29.590	22.992	736,143
2024-11-15	29.320	29.600	29.250	29.280	22.751	660,531
2024-11-14	29.270	29.640	29.250	29.370	22.821	610,416

← NewerPage 8 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.