Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	27.10	27.22	26.90	26.95	26.95	-0.55%	411,125
May 13, 2026	27.02	27.34	27.02	27.10	27.10	-0.22%	346,712
May 12, 2026	27.42	27.50	27.04	27.16	27.16	-0.95%	428,036
May 11, 2026	27.30	27.52	27.22	27.42	27.42	0.07%	493,716
May 8, 2026	27.20	27.60	27.10	27.40	27.40	0.26%	1,557,763
May 7, 2026	27.28	27.51	27.20	27.33	27.33	0.18%	1,815,290
May 6, 2026	27.05	27.50	27.00	27.28	27.28	1.07%	1,092,077
May 5, 2026	27.32	27.50	26.70	26.99	26.99	-1.24%	994,642
May 4, 2026	27.31	28.25	27.20	27.33	27.33	0.07%	797,988
Apr 30, 2026	27.39	27.50	27.10	27.31	27.31	-1.80%	5,129,781
Apr 29, 2026	27.71	28.39	27.52	27.81	27.81	0.40%	13,761,410
Apr 28, 2026	27.79	28.10	27.50	27.70	27.70	-0.61%	3,459,218
Apr 27, 2026	28.00	28.15	27.83	27.87	27.87	0.22%	581,626
Apr 24, 2026	27.85	27.94	27.10	27.81	27.81	-0.11%	633,735
Apr 23, 2026	28.25	28.25	27.62	27.84	27.84	-0.71%	319,971
Apr 22, 2026	28.05	28.25	27.88	28.04	28.04	0.25%	774,428
Apr 21, 2026	28.10	28.50	27.80	27.97	27.97	-0.60%	1,148,411
Apr 20, 2026	28.52	28.83	27.80	28.14	28.14	-3.03%	1,764,454
Apr 17, 2026	29.46	29.50	28.94	29.02	29.02	-0.14%	1,710,919
Apr 16, 2026	29.00	29.20	28.80	29.06	29.06	0.80%	686,959
Apr 15, 2026	28.49	29.50	28.49	28.83	28.83	1.37%	2,138,537
Apr 14, 2026	28.20	28.49	28.20	28.44	28.44	0.96%	902,597
Apr 13, 2026	28.00	28.33	27.77	28.17	28.17	-1.68%	1,131,346
Apr 10, 2026	27.75	28.75	27.50	28.65	28.65	3.28%	1,346,380
Apr 9, 2026	28.50	28.50	27.50	27.74	27.74	-3.14%	1,289,064
Apr 8, 2026	28.00	28.80	27.50	28.64	28.64	8.36%	2,513,153
Apr 7, 2026	26.02	26.55	25.95	26.43	26.43	0.95%	536,930
Apr 6, 2026	26.31	26.34	25.88	26.18	26.18	-0.30%	610,233
Apr 3, 2026	26.00	26.33	25.52	26.26	26.26	-0.11%	253,623
Apr 2, 2026	26.02	26.40	25.89	26.29	26.29	-0.83%	556,664
Apr 1, 2026	26.23	27.00	26.21	26.51	26.51	2.00%	1,233,756
Mar 31, 2026	25.05	26.18	25.05	25.99	25.99	3.59%	1,035,319
Mar 30, 2026	26.70	26.95	24.01	25.09	25.09	-5.96%	2,220,971
Mar 27, 2026	26.70	26.90	26.60	26.68	26.68	-0.07%	387,126
Mar 26, 2026	27.34	27.34	26.55	26.70	26.70	-2.34%	679,086
Mar 25, 2026	27.06	27.43	27.01	27.34	27.34	0.92%	979,792
Mar 24, 2026	27.03	27.50	27.03	27.09	27.09	0.67%	376,968
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	-0.87%	573,163
Mar 12, 2026	29.20	29.30	28.75	29.12	27.62	-0.38%	491,276