Skip to main content
logo
Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
25.21
+0.18 (0.72%)
At close: Nov 6, 2026

Kot Addu Power Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.0325.4224.8025.2125.210.72%357,433
Nov 5, 202624.6625.1524.6025.0325.032.04%1,175,869
Nov 4, 202624.2224.6124.1024.5324.531.62%370,720
Nov 3, 202624.0124.2023.9024.1424.140.37%1,907,050
Nov 2, 202624.3024.3323.9024.0524.05-0.50%234,789
Oct 30, 202624.4424.4424.1024.1724.170.33%107,669
Oct 29, 202624.1724.5324.0024.0924.090.33%400,566
Oct 28, 202624.0824.2023.9824.0124.01-0.04%1,223,375
Oct 27, 202624.0124.1423.9324.0224.020.38%1,299,694
Oct 26, 202624.0024.1323.8023.9323.93-0.42%6,555,767
Oct 23, 202624.1025.4923.6024.0324.030.04%615,099
Oct 22, 202624.4624.7224.0024.0224.02-1.80%539,627
Oct 21, 202624.8024.8024.3024.4624.46-0.53%356,010
Oct 20, 202624.9525.0024.4624.5924.59-1.05%333,368
Oct 19, 202625.4925.5024.7524.8524.85-0.76%612,125
Oct 16, 202626.4826.7826.4726.5425.040.23%645,367
Oct 15, 202626.4226.5926.4026.4824.980.23%589,922
Oct 14, 202626.6526.6526.3026.4224.93-0.71%476,766
Oct 13, 202626.5026.6826.5026.6125.11-0.11%204,138
Oct 12, 202626.5026.7026.0126.6425.130.23%427,614
Oct 9, 202626.5126.7226.4126.5825.080.26%93,237
Oct 8, 202626.7026.7326.4026.5125.01-0.23%345,551
Oct 7, 202626.5026.6926.4226.5725.070.19%180,189
Oct 6, 202626.5826.5926.2726.5225.020.76%102,316
Oct 5, 202626.6526.7126.2126.3224.83-1.16%413,149
Oct 2, 202626.6026.8826.5026.6325.120.11%219,221
Oct 1, 202626.7226.7926.5226.6025.10-0.45%448,819
Sep 30, 202626.5126.7526.5126.7225.210.45%447,153
Sep 29, 202626.6526.7526.5126.6025.10-0.08%199,289
Sep 28, 202626.5326.7226.4426.6225.120.34%449,185
Sep 25, 202626.3026.6026.3026.5325.030.34%867,058
Sep 24, 202626.5226.6526.4026.4424.95-0.83%790,569
Sep 23, 202626.9826.9826.5026.6625.150.30%361,413
Sep 22, 202626.7526.7526.4826.5825.08-0.15%483,397
Sep 21, 202626.3526.8026.3526.6225.120.41%330,334
Sep 18, 202626.3026.7926.0026.5125.010.95%695,556
Sep 17, 202626.0026.4525.8026.2624.781.04%491,050
Sep 16, 202626.0026.0125.8025.9924.520.19%463,893
Sep 15, 202625.8526.0025.8025.9424.470.70%288,041
Sep 14, 202626.0126.0225.7425.7624.30-0.92%474,681
Sep 11, 202626.5026.5025.9226.0024.53-1.78%5,888,567
Sep 10, 202626.5626.8326.4026.4724.97-0.30%371,930
Sep 9, 202626.9927.0026.5026.5525.05-1.34%321,424
Sep 8, 202627.0027.0026.7026.9125.39-311,321
Sep 7, 202627.0527.2326.9026.9125.39-0.33%406,935
Sep 4, 202627.1727.2326.9527.0025.47-0.22%1,640,316
Sep 3, 202627.0627.5027.0027.0625.53-0.44%202,297
Sep 2, 202627.2927.5027.0127.1825.64-0.73%387,837
Sep 1, 202627.4527.6427.3327.3825.83-0.33%171,276
Aug 31, 202627.5227.7227.4027.4725.92-0.11%322,541