Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan · Delayed Price · Currency is PKR 38.23
-0.68 (-1.75%)
At close: Dec 19, 2025
Kot Addu Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 38.75 | 39.38 | 38.01 | 38.23 | 38.23 | -1.75% | 2,127,351 |
| Dec 18, 2025 | 40.09 | 40.12 | 38.76 | 38.91 | 38.91 | -2.63% | 5,047,876 |
| Dec 17, 2025 | 39.89 | 41.04 | 38.81 | 39.96 | 39.96 | 1.65% | 9,881,052 |
| Dec 16, 2025 | 36.03 | 40.00 | 36.03 | 39.31 | 39.31 | 8.11% | 15,652,420 |
| Dec 15, 2025 | 36.50 | 36.75 | 35.00 | 36.36 | 36.36 | -0.14% | 4,745,336 |
| Dec 12, 2025 | 35.28 | 38.48 | 35.28 | 36.41 | 36.41 | 3.76% | 11,318,830 |
| Dec 11, 2025 | 32.25 | 35.09 | 32.25 | 35.09 | 35.09 | 10.00% | 16,176,060 |
| Dec 10, 2025 | 31.35 | 32.60 | 31.16 | 31.90 | 31.90 | 2.94% | 3,714,137 |
| Dec 9, 2025 | 30.95 | 31.40 | 30.56 | 30.99 | 30.99 | 0.32% | 2,505,090 |
| Dec 8, 2025 | 30.83 | 31.29 | 30.30 | 30.89 | 30.89 | 1.08% | 1,476,331 |
| Dec 5, 2025 | 31.45 | 31.45 | 30.01 | 30.56 | 30.56 | -1.10% | 411,869 |
| Dec 4, 2025 | 29.98 | 31.85 | 29.81 | 30.90 | 30.90 | 3.07% | 2,073,803 |
| Dec 3, 2025 | 30.01 | 30.12 | 29.85 | 29.98 | 29.98 | 0.07% | 451,863 |
| Dec 2, 2025 | 29.94 | 30.05 | 29.85 | 29.96 | 29.96 | 0.07% | 648,520 |
| Dec 1, 2025 | 29.90 | 30.00 | 29.80 | 29.94 | 29.94 | -0.23% | 525,647 |
| Nov 28, 2025 | 29.98 | 30.07 | 29.88 | 30.01 | 30.01 | 0.37% | 334,600 |
| Nov 27, 2025 | 29.69 | 29.97 | 29.69 | 29.90 | 29.90 | 0.71% | 288,229 |
| Nov 26, 2025 | 29.61 | 30.00 | 29.60 | 29.69 | 29.69 | -0.34% | 469,432 |
| Nov 25, 2025 | 29.85 | 30.10 | 29.60 | 29.79 | 29.79 | -0.63% | 437,897 |
| Nov 24, 2025 | 30.28 | 30.28 | 29.90 | 29.98 | 29.98 | -0.17% | 171,930 |
| Nov 21, 2025 | 29.95 | 30.15 | 29.95 | 30.03 | 30.03 | 0.40% | 290,862 |
| Nov 20, 2025 | 30.02 | 30.20 | 29.75 | 29.91 | 29.91 | -0.33% | 3,718,084 |
| Nov 19, 2025 | 30.22 | 30.25 | 29.96 | 30.01 | 30.01 | -0.69% | 498,469 |
| Nov 18, 2025 | 30.10 | 30.29 | 30.08 | 30.22 | 30.22 | 0.47% | 339,859 |
| Nov 17, 2025 | 30.10 | 30.25 | 29.90 | 30.08 | 30.08 | -0.20% | 578,220 |
| Nov 14, 2025 | 30.01 | 30.31 | 30.01 | 30.14 | 30.14 | -0.07% | 199,422 |
| Nov 13, 2025 | 30.10 | 30.50 | 30.00 | 30.16 | 30.16 | 0.40% | 484,838 |
| Nov 12, 2025 | 30.30 | 30.50 | 29.99 | 30.04 | 30.04 | -1.35% | 555,798 |
| Nov 11, 2025 | 30.28 | 30.53 | 30.02 | 30.45 | 30.45 | 1.00% | 842,124 |
| Nov 10, 2025 | 30.05 | 30.32 | 30.01 | 30.15 | 30.15 | 0.33% | 299,823 |
| Nov 7, 2025 | 30.24 | 30.46 | 29.95 | 30.05 | 30.05 | -0.60% | 506,121 |
| Nov 6, 2025 | 30.40 | 30.60 | 30.02 | 30.23 | 30.23 | -0.26% | 501,454 |
| Nov 5, 2025 | 30.28 | 30.50 | 29.90 | 30.31 | 30.31 | 0.70% | 1,394,503 |
| Nov 4, 2025 | 30.88 | 30.90 | 29.73 | 30.10 | 30.10 | -1.44% | 1,717,299 |
| Nov 3, 2025 | 29.09 | 31.77 | 28.80 | 30.54 | 30.54 | 5.75% | 7,745,088 |
| Oct 31, 2025 | 28.80 | 29.10 | 28.80 | 28.88 | 28.88 | -0.10% | 705,142 |
| Oct 30, 2025 | 29.19 | 29.28 | 28.50 | 28.91 | 28.91 | -0.93% | 818,778 |
| Oct 29, 2025 | 29.75 | 29.75 | 29.01 | 29.18 | 29.18 | -0.41% | 460,354 |
| Oct 28, 2025 | 29.79 | 30.00 | 29.25 | 29.30 | 29.30 | -1.01% | 1,835,342 |
| Oct 27, 2025 | 30.00 | 30.10 | 29.17 | 29.60 | 29.60 | -1.53% | 1,292,562 |
| Oct 24, 2025 | 31.80 | 31.80 | 29.97 | 30.06 | 30.06 | -5.74% | 2,167,102 |
| Oct 23, 2025 | 31.99 | 32.24 | 31.79 | 31.89 | 31.89 | -0.31% | 871,401 |
| Oct 22, 2025 | 32.24 | 32.25 | 31.85 | 31.99 | 31.99 | -0.40% | 890,044 |
| Oct 21, 2025 | 32.88 | 32.88 | 31.92 | 32.12 | 32.12 | -1.71% | 1,072,680 |
| Oct 20, 2025 | 32.80 | 32.98 | 32.65 | 32.68 | 32.68 | -0.09% | 363,616 |
| Oct 17, 2025 | 32.96 | 33.00 | 32.60 | 32.71 | 32.71 | -0.76% | 428,000 |
| Oct 16, 2025 | 33.50 | 33.50 | 32.80 | 32.96 | 32.96 | -7.70% | 1,044,855 |
| Oct 15, 2025 | 35.53 | 35.89 | 35.35 | 35.71 | 33.21 | 0.82% | 1,815,083 |
| Oct 14, 2025 | 34.95 | 35.50 | 34.60 | 35.42 | 32.94 | 1.55% | 682,644 |
| Oct 13, 2025 | 34.82 | 35.00 | 34.60 | 34.88 | 32.44 | -0.17% | 976,375 |