Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	26.99	26.99	26.70	26.91	26.91	-0.48%	502,329
Mar 18, 2026	26.80	27.19	26.51	27.04	27.04	0.52%	1,206,124
Mar 17, 2026	27.27	27.27	26.40	26.90	26.90	0.34%	391,576
Mar 16, 2026	27.38	27.38	26.77	26.81	26.81	-2.08%	450,247
Mar 13, 2026	27.91	27.91	26.26	27.38	27.38	-5.98%	573,163
Mar 12, 2026	29.20	29.30	28.75	29.12	27.62	-0.38%	491,276
Mar 11, 2026	29.35	29.51	28.91	29.23	27.72	-0.10%	1,132,932
Mar 10, 2026	28.98	30.10	28.98	29.26	27.75	4.76%	834,007
Mar 9, 2026	28.86	28.86	26.91	27.93	26.49	-4.97%	990,140
Mar 6, 2026	29.02	29.55	29.00	29.39	27.88	1.14%	422,773
Mar 5, 2026	29.00	29.19	28.21	29.06	27.56	3.67%	513,631
Mar 4, 2026	28.39	28.51	27.96	28.03	26.59	-1.41%	858,748
Mar 3, 2026	27.50	28.50	27.50	28.43	26.97	3.80%	1,366,555
Mar 2, 2026	27.20	28.53	27.20	27.39	25.98	-9.33%	1,583,727
Feb 27, 2026	29.13	31.80	28.50	30.21	28.65	3.64%	1,544,067
Feb 26, 2026	28.61	29.45	28.02	29.15	27.65	1.89%	1,265,056
Feb 25, 2026	29.01	29.50	28.46	28.61	27.14	-1.28%	1,635,513
Feb 24, 2026	29.01	29.45	28.35	28.98	27.49	-0.58%	1,591,714
Feb 23, 2026	30.00	30.00	28.98	29.15	27.65	-3.09%	1,434,955
Feb 20, 2026	30.09	30.50	28.98	30.08	28.53	-0.03%	975,712
Feb 19, 2026	31.98	31.98	29.90	30.09	28.54	-4.45%	1,026,049
Feb 18, 2026	31.31	32.04	31.30	31.49	29.87	0.19%	616,061
Feb 17, 2026	31.99	32.29	30.80	31.43	29.81	-0.85%	1,178,371
Feb 16, 2026	32.00	32.49	31.61	31.70	30.07	-0.94%	757,865
Feb 13, 2026	32.00	32.10	31.77	32.00	30.35	-0.34%	768,340
Feb 12, 2026	33.18	33.18	31.96	32.11	30.46	-2.49%	1,483,273
Feb 11, 2026	33.33	33.58	32.89	32.93	31.23	-1.38%	845,126
Feb 10, 2026	33.79	33.88	33.34	33.39	31.67	-0.89%	550,397
Feb 9, 2026	34.47	34.53	33.42	33.69	31.95	-2.26%	1,411,811
Feb 6, 2026	34.99	34.99	34.00	34.47	32.69	-1.15%	1,078,463
Feb 4, 2026	35.00	35.15	34.77	34.87	33.07	-0.40%	846,368
Feb 3, 2026	35.00	35.18	34.88	35.01	33.21	0.43%	975,308
Feb 2, 2026	34.66	35.00	34.66	34.86	33.06	-0.26%	917,744
Jan 30, 2026	34.99	35.75	34.50	34.95	33.15	1.07%	2,548,833
Jan 29, 2026	34.75	35.92	34.50	34.58	32.80	-0.32%	2,413,335
Jan 28, 2026	34.95	34.97	34.61	34.69	32.90	-0.52%	371,305
Jan 27, 2026	34.97	35.03	34.72	34.87	33.07	-0.29%	349,499
Jan 26, 2026	34.62	35.10	34.61	34.97	33.17	-0.03%	585,070
Jan 23, 2026	35.14	35.25	34.60	34.98	33.18	-0.54%	925,046
Jan 22, 2026	35.02	35.21	34.89	35.17	33.36	-0.14%	1,275,438
Jan 21, 2026	35.51	35.53	35.00	35.22	33.41	-0.90%	1,686,652
Jan 20, 2026	35.85	36.10	35.49	35.54	33.71	-0.62%	1,217,532
Jan 19, 2026	35.20	36.05	35.00	35.76	33.92	2.11%	1,437,353
Jan 16, 2026	35.06	35.66	34.96	35.02	33.22	-1.24%	1,276,401
Jan 15, 2026	35.60	35.61	35.05	35.46	33.63	-0.20%	1,003,222
Jan 14, 2026	36.12	36.16	35.50	35.53	33.70	-1.63%	1,102,823
Jan 13, 2026	36.45	36.58	35.95	36.12	34.26	-0.69%	1,580,931
Jan 12, 2026	36.30	36.69	36.07	36.37	34.50	-0.05%	1,119,107
Jan 9, 2026	36.63	36.80	36.33	36.39	34.52	-0.66%	1,878,672
Jan 8, 2026	37.08	37.12	36.42	36.63	34.74	-1.21%	2,110,973