Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan · Delayed Price · Currency is PKR 36.39
-0.24 (-0.66%)
At close: Jan 9, 2026
Kot Addu Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.63 | 36.80 | 36.33 | 36.39 | 36.39 | -0.66% | 1,878,672 |
| Jan 8, 2026 | 37.08 | 37.12 | 36.42 | 36.63 | 36.63 | -1.21% | 2,110,973 |
| Jan 7, 2026 | 36.99 | 37.50 | 36.70 | 37.08 | 37.08 | 0.24% | 3,629,610 |
| Jan 6, 2026 | 37.20 | 37.41 | 36.80 | 36.99 | 36.99 | -0.54% | 1,493,744 |
| Jan 5, 2026 | 37.36 | 37.75 | 36.86 | 37.19 | 37.19 | -0.32% | 3,486,987 |
| Jan 2, 2026 | 37.16 | 38.00 | 37.16 | 37.31 | 37.31 | -0.16% | 1,031,595 |
| Jan 1, 2026 | 37.60 | 37.75 | 37.12 | 37.37 | 37.37 | -0.40% | 1,004,741 |
| Dec 31, 2025 | 37.76 | 37.98 | 37.30 | 37.52 | 37.52 | -0.56% | 991,454 |
| Dec 30, 2025 | 37.75 | 38.00 | 37.47 | 37.73 | 37.73 | 0.03% | 3,301,586 |
| Dec 29, 2025 | 37.99 | 38.00 | 36.75 | 37.72 | 37.72 | -0.03% | 1,926,595 |
| Dec 26, 2025 | 37.88 | 37.88 | 37.37 | 37.73 | 37.73 | -0.08% | 2,005,552 |
| Dec 24, 2025 | 38.28 | 38.28 | 37.50 | 37.76 | 37.76 | -0.79% | 1,028,366 |
| Dec 23, 2025 | 38.05 | 38.15 | 37.75 | 38.06 | 38.06 | 0.03% | 1,493,422 |
| Dec 22, 2025 | 38.30 | 38.30 | 37.75 | 38.05 | 38.05 | -0.47% | 1,450,098 |
| 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 |