Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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