Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.13	31.80	28.50	30.21	30.21	3.64%	1,544,067
Feb 26, 2026	28.61	29.45	28.02	29.15	29.15	1.89%	1,265,056
Feb 25, 2026	29.01	29.50	28.46	28.61	28.61	-1.28%	1,635,513
Feb 24, 2026	29.01	29.45	28.35	28.98	28.98	-0.58%	1,591,714
Feb 23, 2026	30.00	30.00	28.98	29.15	29.15	-3.09%	1,434,955
Feb 20, 2026	30.09	30.50	28.98	30.08	30.08	-0.03%	975,712
Feb 19, 2026	31.98	31.98	29.90	30.09	30.09	-4.45%	1,026,049
Feb 18, 2026	31.31	32.04	31.30	31.49	31.49	0.19%	616,061
Feb 17, 2026	31.99	32.29	30.80	31.43	31.43	-0.85%	1,178,371
Feb 16, 2026	32.00	32.49	31.61	31.70	31.70	-0.94%	757,865
Feb 13, 2026	32.00	32.10	31.77	32.00	32.00	-0.34%	768,340
Feb 12, 2026	33.18	33.18	31.96	32.11	32.11	-2.49%	1,483,273
Feb 11, 2026	33.33	33.58	32.89	32.93	32.93	-1.38%	845,126
Feb 10, 2026	33.79	33.88	33.34	33.39	33.39	-0.89%	550,397
Feb 9, 2026	34.47	34.53	33.42	33.69	33.69	-2.26%	1,411,811
Feb 6, 2026	34.99	34.99	34.00	34.47	34.47	-1.15%	1,078,463
Feb 4, 2026	35.00	35.15	34.77	34.87	34.87	-0.40%	846,368
Feb 3, 2026	35.00	35.18	34.88	35.01	35.01	0.43%	975,308
Feb 2, 2026	34.66	35.00	34.66	34.86	34.86	-0.26%	917,744
Jan 30, 2026	34.99	35.75	34.50	34.95	34.95	1.07%	2,548,833
Jan 29, 2026	34.75	35.92	34.50	34.58	34.58	-0.32%	2,413,335
Jan 28, 2026	34.95	34.97	34.61	34.69	34.69	-0.52%	371,305
Jan 27, 2026	34.97	35.03	34.72	34.87	34.87	-0.29%	349,499
Jan 26, 2026	34.62	35.10	34.61	34.97	34.97	-0.03%	585,070
Jan 23, 2026	35.14	35.25	34.60	34.98	34.98	-0.54%	925,046
Jan 22, 2026	35.02	35.21	34.89	35.17	35.17	-0.14%	1,275,438
Jan 21, 2026	35.51	35.53	35.00	35.22	35.22	-0.90%	1,686,652
Jan 20, 2026	35.85	36.10	35.49	35.54	35.54	-0.62%	1,217,532
Jan 19, 2026	35.20	36.05	35.00	35.76	35.76	2.11%	1,437,353
Jan 16, 2026	35.06	35.66	34.96	35.02	35.02	-1.24%	1,276,401
Jan 15, 2026	35.60	35.61	35.05	35.46	35.46	-0.20%	1,003,222
Jan 14, 2026	36.12	36.16	35.50	35.53	35.53	-1.63%	1,102,823
Jan 13, 2026	36.45	36.58	35.95	36.12	36.12	-0.69%	1,580,931
Jan 12, 2026	36.30	36.69	36.07	36.37	36.37	-0.05%	1,119,107
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