Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan · Delayed Price · Currency is PKR 35.30
+0.16 (0.46%)
At close: Oct 1, 2025
Kot Addu Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.23 | 35.26 | 35.00 | 35.14 | 35.14 | 0.29% | 1,044,829 |
| Sep 29, 2025 | 35.17 | 35.40 | 35.00 | 35.04 | 35.04 | -0.34% | 965,107 |
| Sep 26, 2025 | 35.40 | 36.39 | 34.75 | 35.16 | 35.16 | -0.37% | 4,361,098 |
| Sep 25, 2025 | 35.49 | 35.49 | 35.12 | 35.29 | 35.29 | -0.14% | 473,007 |
| Sep 24, 2025 | 35.20 | 35.53 | 35.20 | 35.34 | 35.34 | 1.09% | 598,033 |
| Sep 23, 2025 | 35.24 | 35.24 | 34.90 | 34.96 | 34.96 | -0.51% | 1,046,631 |
| Sep 22, 2025 | 35.49 | 35.49 | 34.91 | 35.14 | 35.14 | -0.62% | 1,363,085 |
| Sep 19, 2025 | 35.40 | 35.45 | 35.20 | 35.36 | 35.36 | -0.11% | 595,593 |
| Sep 18, 2025 | 35.35 | 35.55 | 35.25 | 35.40 | 35.40 | 0.14% | 1,823,570 |
| Sep 17, 2025 | 35.30 | 35.70 | 35.10 | 35.35 | 35.35 | -1.06% | 2,050,247 |
| Sep 16, 2025 | 36.00 | 36.05 | 35.52 | 35.73 | 35.73 | -0.75% | 1,854,127 |
| Sep 15, 2025 | 37.08 | 37.51 | 35.40 | 36.00 | 36.00 | -1.75% | 4,582,326 |
| Sep 12, 2025 | 36.52 | 36.90 | 36.36 | 36.64 | 36.64 | 0.33% | 1,708,741 |
| Sep 11, 2025 | 36.49 | 36.84 | 36.41 | 36.52 | 36.52 | -0.19% | 2,252,736 |
| Sep 10, 2025 | 36.44 | 36.72 | 36.25 | 36.59 | 36.59 | 0.41% | 1,367,414 |
| Sep 9, 2025 | 36.80 | 37.08 | 36.39 | 36.44 | 36.44 | -0.98% | 1,429,250 |
| Sep 8, 2025 | 37.01 | 37.31 | 36.75 | 36.80 | 36.80 | -0.22% | 2,961,312 |
| Sep 5, 2025 | 35.79 | 37.10 | 35.55 | 36.88 | 36.88 | 3.10% | 3,480,178 |
| Sep 4, 2025 | 35.99 | 36.03 | 35.70 | 35.77 | 35.77 | -0.08% | 556,590 |
| Sep 3, 2025 | 35.70 | 36.00 | 35.50 | 35.80 | 35.80 | 0.51% | 691,204 |
| Sep 2, 2025 | 35.50 | 35.99 | 35.50 | 35.62 | 35.62 | -0.45% | 364,148 |
| Sep 1, 2025 | 36.10 | 36.12 | 35.50 | 35.78 | 35.78 | 0.31% | 423,278 |
| Aug 29, 2025 | 35.60 | 35.98 | 35.31 | 35.67 | 35.67 | -0.08% | 261,948 |
| Aug 28, 2025 | 35.31 | 35.83 | 35.31 | 35.70 | 35.70 | 0.31% | 144,749 |
| Aug 27, 2025 | 35.90 | 36.11 | 35.40 | 35.59 | 35.59 | -0.75% | 493,248 |
| Aug 26, 2025 | 36.00 | 36.45 | 35.52 | 35.86 | 35.86 | 0.42% | 896,021 |
| Aug 25, 2025 | 35.58 | 36.09 | 35.30 | 35.71 | 35.71 | 0.37% | 417,500 |
| Aug 22, 2025 | 35.52 | 35.80 | 35.02 | 35.58 | 35.58 | 0.20% | 458,574 |
| Aug 21, 2025 | 36.25 | 36.49 | 35.26 | 35.51 | 35.51 | -1.99% | 1,411,012 |
| Aug 20, 2025 | 36.80 | 36.93 | 36.18 | 36.23 | 36.23 | -0.93% | 883,462 |
| Aug 19, 2025 | 35.91 | 37.58 | 35.85 | 36.57 | 36.57 | 1.78% | 5,011,778 |
| Aug 18, 2025 | 35.85 | 36.10 | 35.66 | 35.93 | 35.93 | 0.42% | 609,997 |
| Aug 15, 2025 | 35.26 | 35.94 | 35.26 | 35.78 | 35.78 | 0.70% | 600,684 |
| Aug 13, 2025 | 35.10 | 35.60 | 35.10 | 35.53 | 35.53 | 1.34% | 1,667,528 |
| Aug 12, 2025 | 34.49 | 35.50 | 34.41 | 35.06 | 35.06 | 1.77% | 2,053,078 |
| Aug 11, 2025 | 34.50 | 34.60 | 34.05 | 34.45 | 34.45 | 0.26% | 506,964 |
| Aug 8, 2025 | 34.49 | 34.90 | 34.02 | 34.36 | 34.36 | -0.29% | 1,060,419 |
| Aug 7, 2025 | 34.60 | 34.88 | 33.84 | 34.46 | 34.46 | -0.20% | 1,071,893 |
| Aug 6, 2025 | 34.05 | 34.80 | 34.05 | 34.53 | 34.53 | 0.73% | 649,248 |
| Aug 5, 2025 | 34.01 | 34.39 | 33.80 | 34.28 | 34.28 | 0.85% | 489,608 |
| Aug 4, 2025 | 34.00 | 34.03 | 33.62 | 33.99 | 33.99 | 0.59% | 592,068 |
| Aug 1, 2025 | 33.56 | 33.90 | 33.51 | 33.79 | 33.79 | 0.72% | 287,387 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.51 | 33.55 | 33.55 | -0.62% | 400,376 |
| Jul 30, 2025 | 33.56 | 33.87 | 33.52 | 33.76 | 33.76 | 0.03% | 221,027 |
| Jul 29, 2025 | 33.76 | 33.99 | 33.72 | 33.75 | 33.75 | -0.03% | 323,478 |
| Jul 28, 2025 | 33.80 | 34.00 | 33.52 | 33.76 | 33.76 | -0.12% | 213,997 |
| Jul 25, 2025 | 33.76 | 33.96 | 33.74 | 33.80 | 33.80 | -0.12% | 274,249 |
| Jul 24, 2025 | 33.63 | 34.00 | 33.63 | 33.84 | 33.84 | 0.62% | 230,636 |
| Jul 23, 2025 | 33.50 | 33.93 | 33.48 | 33.63 | 33.63 | 0.06% | 162,249 |
| Jul 22, 2025 | 33.71 | 33.78 | 33.45 | 33.61 | 33.61 | -0.30% | 167,623 |