KOT Addu Power Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	29.800	29.850	29.200	29.270	22.743	790,336
2024-11-12	29.800	29.970	29.540	29.740	23.108	741,643
2024-11-11	30.000	30.400	29.800	29.860	23.202	1,803,873
2024-11-08	29.390	30.250	29.040	29.960	23.279	4,107,461
2024-11-07	29.400	29.740	29.200	29.220	22.704	1,701,253
2024-11-06	29.150	29.500	28.950	29.190	22.681	2,012,197
2024-11-05	29.000	29.510	28.900	29.180	22.673	1,575,653
2024-11-04	29.350	29.750	28.850	29.010	22.541	2,815,099
2024-11-01	29.400	29.900	28.990	29.480	22.906	1,993,229
2024-10-31	27.600	29.900	27.500	29.370	22.821	5,951,459
2024-10-30	27.390	27.770	27.010	27.600	21.446	1,625,670
2024-10-29	27.890	27.900	27.250	27.390	21.282	818,781
2024-10-28	26.600	28.530	26.300	27.540	21.399	4,732,040
2024-10-25	25.940	26.490	25.760	26.100	20.280	2,790,379
2024-10-24	26.000	26.100	25.510	25.610	19.899	1,308,167
2024-10-23	26.500	26.530	26.080	26.120	20.296	533,206
2024-10-22	26.280	26.650	26.010	26.390	20.505	1,011,426
2024-10-21	26.080	26.650	26.080	26.280	20.420	837,446
2024-10-18	25.900	26.130	25.750	25.930	20.148	497,546
2024-10-17	26.430	26.540	25.510	25.930	20.148	970,631
2024-10-16	26.030	26.990	25.400	26.300	20.435	2,483,176
2024-10-15	29.200	30.700	29.200	30.070	20.257	5,203,915
2024-10-14	29.000	29.650	28.940	29.050	19.570	1,642,415
2024-10-11	29.470	29.500	28.400	29.080	19.590	1,026,608
2024-10-10	29.510	29.990	29.130	29.470	19.853	858,125
2024-10-09	28.650	29.500	28.500	29.380	19.792	1,567,516
2024-10-08	29.330	29.330	28.250	28.400	19.132	2,070,188
2024-10-07	28.400	29.000	28.250	28.950	19.502	3,091,841
2024-10-04	28.110	28.610	28.110	28.400	19.132	800,898
2024-10-03	28.600	28.930	28.490	28.540	19.226	1,057,163
2024-10-02	28.950	29.050	28.550	28.740	19.361	3,339,090
2024-10-01	29.500	29.680	29.100	29.180	19.657	3,342,337
2024-09-30	30.000	30.000	29.310	29.440	19.832	1,101,233
2024-09-27	30.820	30.820	29.990	30.030	20.230	921,941
2024-09-26	30.760	30.800	30.300	30.460	20.519	564,855
2024-09-25	30.520	30.900	30.500	30.650	20.647	402,140
2024-09-24	31.250	31.250	30.540	30.670	20.661	676,902
2024-09-23	31.860	32.300	31.000	31.260	21.058	1,372,759
2024-09-20	31.550	31.980	31.550	31.860	21.463	365,492
2024-09-19	31.800	33.240	31.580	31.880	21.476	1,003,105
2024-09-18	31.900	31.900	31.500	31.740	21.382	617,450
2024-09-16	31.690	31.930	31.520	31.820	21.436	525,179
2024-09-13	31.760	32.000	31.500	31.720	21.368	529,073
2024-09-12	31.600	31.750	31.410	31.710	21.362	515,200
2024-09-11	31.800	31.900	31.460	31.520	21.234	513,597
2024-09-10	31.500	31.900	31.400	31.810	21.429	764,208
2024-09-09	31.500	31.750	31.400	31.550	21.254	414,497
2024-09-06	31.600	31.800	31.500	31.620	21.301	588,049
2024-09-05	31.510	31.950	31.270	31.670	21.335	553,105
2024-09-04	32.000	32.000	31.470	31.540	21.247	1,508,532
2024-09-03	32.800	34.030	31.250	32.030	21.577	5,861,333
2024-09-02	31.800	32.590	31.800	32.320	21.772	3,145,416
2024-08-30	31.420	32.200	31.130	31.710	21.362	693,674
2024-08-29	31.480	31.480	31.200	31.340	21.112	256,228
2024-08-28	31.400	31.800	31.000	31.160	20.991	431,102
2024-08-27	31.200	31.600	31.200	31.510	21.227	550,829
2024-08-26	31.500	31.790	31.350	31.550	21.254	908,383
2024-08-23	30.600	31.300	30.200	31.110	20.957	1,333,881
2024-08-22	30.800	30.830	29.520	30.740	20.708	1,116,104
2024-08-21	29.100	30.750	29.100	30.490	20.540	1,140,783

← NewerPage 9 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.