Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.60	27.65	27.01	27.38	27.38	-0.80%	753,503
Jul 29, 2026	27.62	27.78	27.56	27.60	27.60	-0.43%	271,390
Jul 28, 2026	27.88	27.92	27.61	27.72	27.72	-0.11%	369,559
Jul 27, 2026	27.70	27.95	27.70	27.75	27.75	1.24%	398,979
Jul 24, 2026	27.56	27.84	27.36	27.41	27.41	-0.54%	525,165
Jul 23, 2026	27.62	27.89	27.46	27.56	27.56	-0.61%	378,787
Jul 22, 2026	27.75	27.90	27.70	27.73	27.73	-0.07%	441,505
Jul 21, 2026	27.81	28.01	27.70	27.75	27.75	-0.14%	635,777
Jul 20, 2026	27.70	27.86	27.53	27.79	27.79	-	479,204
Jul 17, 2026	27.93	27.93	27.60	27.79	27.79	-0.50%	395,726
Jul 16, 2026	27.71	28.00	27.71	27.93	27.93	0.83%	670,066
Jul 15, 2026	27.52	28.00	27.52	27.70	27.70	0.44%	480,943
Jul 14, 2026	27.52	27.93	27.50	27.58	27.58	-0.93%	1,663,938
Jul 13, 2026	28.05	28.05	27.72	27.84	27.84	-0.68%	485,142
Jul 10, 2026	28.10	28.43	28.01	28.03	28.03	0.04%	668,315
Jul 9, 2026	27.52	28.25	27.50	28.02	28.02	1.74%	6,503,436
Jul 8, 2026	27.80	28.09	27.46	27.54	27.54	-1.36%	1,470,479
Jul 7, 2026	28.25	28.38	27.90	27.92	27.92	-1.03%	1,808,618
Jul 6, 2026	28.55	28.60	28.16	28.21	28.21	-0.98%	2,705,042
Jul 3, 2026	28.44	28.54	28.30	28.49	28.49	0.56%	763,334
Jul 2, 2026	28.50	28.54	28.26	28.33	28.33	-0.11%	452,851
Jul 1, 2026	28.35	28.60	28.18	28.36	28.36	0.14%	807,153
Jun 30, 2026	28.15	28.45	28.08	28.32	28.32	1.03%	713,485
Jun 29, 2026	28.27	28.44	27.90	28.03	28.03	-0.88%	924,516
Jun 24, 2026	28.06	28.61	28.05	28.28	28.28	0.07%	1,144,184
Jun 23, 2026	28.50	28.65	28.16	28.26	28.26	-0.42%	703,829
Jun 22, 2026	28.16	28.95	28.16	28.38	28.38	0.78%	1,977,801
Jun 19, 2026	28.12	28.65	27.90	28.16	28.16	0.18%	2,232,548
Jun 18, 2026	28.20	28.48	28.05	28.11	28.11	-0.32%	919,721
Jun 17, 2026	28.48	28.60	28.07	28.20	28.20	-0.63%	1,111,013
Jun 16, 2026	27.80	28.48	27.75	28.38	28.38	2.09%	1,904,666
Jun 15, 2026	27.90	28.00	27.51	27.80	27.80	0.47%	1,279,079
Jun 12, 2026	27.55	27.89	27.50	27.67	27.67	0.73%	337,371
Jun 11, 2026	27.50	27.60	27.32	27.47	27.47	-0.51%	315,738
Jun 10, 2026	27.69	27.73	27.30	27.61	27.61	0.66%	393,377
Jun 9, 2026	27.41	27.59	27.40	27.43	27.43	0.07%	414,349
Jun 8, 2026	27.50	27.55	27.34	27.41	27.41	-0.90%	418,207
Jun 5, 2026	27.80	27.84	27.50	27.66	27.66	-0.50%	659,073
Jun 4, 2026	27.89	27.97	27.57	27.80	27.80	0.22%	942,964
Jun 3, 2026	27.89	27.97	27.60	27.74	27.74	-0.54%	980,318
Jun 2, 2026	27.70	28.10	27.70	27.89	27.89	0.69%	1,147,964
Jun 1, 2026	27.42	27.88	27.00	27.70	27.70	1.24%	1,100,004
May 29, 2026	27.39	27.50	27.00	27.36	27.36	-0.11%	636,973
May 25, 2026	27.44	27.99	27.20	27.39	27.39	1.07%	661,741
May 22, 2026	27.13	27.21	27.02	27.10	27.10	-0.11%	207,112
May 21, 2026	27.25	27.40	27.00	27.13	27.13	0.15%	442,438
May 20, 2026	27.09	27.25	26.97	27.09	27.09	0.52%	348,283
May 19, 2026	26.89	27.17	26.89	26.95	26.95	0.34%	342,278
May 18, 2026	27.07	27.15	26.70	26.86	26.86	-0.78%	1,002,916
May 15, 2026	27.20	27.20	26.72	27.07	27.07	0.45%	485,058