Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
31.99
-0.13 (-0.40%)
At close: Oct 22, 2025

Kot Addu Power Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202532.8832.8831.9232.1232.12-1.71%1,072,680
Oct 20, 202532.8032.9832.6532.6832.68-0.09%363,616
Oct 17, 202532.9633.0032.6032.7132.71-0.76%428,000
Oct 16, 202533.5033.5032.8032.9632.96-7.70%1,044,855
Oct 15, 202535.5335.8935.3535.7133.210.82%1,815,083
Oct 14, 202534.9535.5034.6035.4232.941.55%682,644
Oct 13, 202534.8235.0034.6034.8832.44-0.17%976,375
Oct 10, 202535.0835.2434.9034.9432.49-0.40%646,646
Oct 9, 202535.2535.3635.0035.0832.62-0.31%660,240
Oct 8, 202535.4535.5335.1535.1932.73-0.37%575,530
Oct 7, 202535.3935.4335.1235.3232.85-0.03%452,656
Oct 6, 202535.1235.4035.0135.3332.860.31%762,802
Oct 3, 202535.4035.4035.0535.2232.750.03%488,797
Oct 2, 202535.1535.4035.1035.2132.74-0.25%972,647
Oct 1, 202535.1635.3434.9535.3032.830.46%805,603
Sep 30, 202535.2335.2635.0035.1432.680.29%1,044,829
Sep 29, 202535.1735.4035.0035.0432.59-0.34%965,107
Sep 26, 202535.4036.3934.7535.1632.70-0.37%4,361,098
Sep 25, 202535.4935.4935.1235.2932.82-0.14%473,007
Sep 24, 202535.2035.5335.2035.3432.871.09%598,033
Sep 23, 202535.2435.2434.9034.9632.51-0.51%1,046,631
Sep 22, 202535.4935.4934.9135.1432.68-0.62%1,363,085
Sep 19, 202535.4035.4535.2035.3632.88-0.11%595,593
Sep 18, 202535.3535.5535.2535.4032.920.14%1,823,570
Sep 17, 202535.3035.7035.1035.3532.88-1.06%2,050,247
Sep 16, 202536.0036.0535.5235.7333.23-0.75%1,854,127
Sep 15, 202537.0837.5135.4036.0033.48-1.75%4,582,326
Sep 12, 202536.5236.9036.3636.6434.070.33%1,708,741
Sep 11, 202536.4936.8436.4136.5233.96-0.19%2,252,736
Sep 10, 202536.4436.7236.2536.5934.030.41%1,367,414
Sep 9, 202536.8037.0836.3936.4433.89-0.98%1,429,250
Sep 8, 202537.0137.3136.7536.8034.22-0.22%2,961,312
Sep 5, 202535.7937.1035.5536.8834.303.10%3,480,178
Sep 4, 202535.9936.0335.7035.7733.27-0.08%556,590
Sep 3, 202535.7036.0035.5035.8033.290.51%691,204
Sep 2, 202535.5035.9935.5035.6233.13-0.45%364,148
Sep 1, 202536.1036.1235.5035.7833.270.31%423,278
Aug 29, 202535.6035.9835.3135.6733.17-0.08%261,948
Aug 28, 202535.3135.8335.3135.7033.200.31%144,749
Aug 27, 202535.9036.1135.4035.5933.10-0.75%493,248
Aug 26, 202536.0036.4535.5235.8633.350.42%896,021
Aug 25, 202535.5836.0935.3035.7133.210.37%417,500
Aug 22, 202535.5235.8035.0235.5833.090.20%458,574
Aug 21, 202536.2536.4935.2635.5133.02-1.99%1,411,012
Aug 20, 202536.8036.9336.1836.2333.69-0.93%883,462
Aug 19, 202535.9137.5835.8536.5734.011.78%5,011,778
Aug 18, 202535.8536.1035.6635.9333.410.42%609,997
Aug 15, 202535.2635.9435.2635.7833.270.70%600,684
Aug 13, 202535.1035.6035.1035.5333.041.34%1,667,528
Aug 12, 202534.4935.5034.4135.0632.611.77%2,053,078