Kot Addu Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.50	26.50	25.92	26.00	26.00	-1.78%	5,888,567
Sep 10, 2026	26.56	26.83	26.40	26.47	26.47	-0.30%	371,930
Sep 9, 2026	26.99	27.00	26.50	26.55	26.55	-1.34%	321,424
Sep 8, 2026	27.00	27.00	26.70	26.91	26.91	-	311,321
Sep 7, 2026	27.05	27.23	26.90	26.91	26.91	-0.33%	406,935
Sep 4, 2026	27.17	27.23	26.95	27.00	27.00	-0.22%	1,640,316
Sep 3, 2026	27.06	27.50	27.00	27.06	27.06	-0.44%	202,297
Sep 2, 2026	27.29	27.50	27.01	27.18	27.18	-0.73%	387,837
Sep 1, 2026	27.45	27.64	27.33	27.38	27.38	-0.33%	171,276
Aug 31, 2026	27.52	27.72	27.40	27.47	27.47	-0.11%	322,541
Aug 28, 2026	27.64	27.99	27.40	27.50	27.50	-0.83%	420,186
Aug 27, 2026	27.94	28.19	27.60	27.73	27.73	-0.64%	585,912
Aug 25, 2026	28.04	28.10	27.60	27.91	27.91	-0.32%	418,074
Aug 24, 2026	28.19	28.19	27.92	28.00	28.00	0.25%	569,389
Aug 21, 2026	27.94	28.04	27.85	27.93	27.93	0.11%	359,687
Aug 20, 2026	28.05	28.13	27.82	27.90	27.90	-0.50%	819,600
Aug 19, 2026	27.94	28.12	27.90	28.04	28.04	0.43%	448,550
Aug 18, 2026	28.08	28.25	27.90	27.92	27.92	-0.57%	560,426
Aug 17, 2026	28.38	28.38	28.02	28.08	28.08	-0.53%	385,899
Aug 13, 2026	28.24	28.35	28.02	28.23	28.23	-	493,881
Aug 12, 2026	28.18	28.73	27.99	28.23	28.23	-0.28%	670,876
Aug 11, 2026	28.52	29.10	28.20	28.31	28.31	-1.80%	1,076,314
Aug 10, 2026	29.10	29.25	28.75	28.83	28.83	-0.89%	610,087
Aug 7, 2026	28.97	29.30	28.75	29.09	29.09	0.83%	2,184,547
Aug 6, 2026	28.25	29.06	28.25	28.85	28.85	1.12%	1,868,231
Aug 5, 2026	29.30	29.55	28.00	28.53	28.53	-1.99%	2,794,849
Aug 4, 2026	27.52	29.25	27.52	29.11	29.11	5.09%	3,760,614
Aug 3, 2026	27.54	27.75	27.45	27.70	27.70	0.69%	711,571
Jul 31, 2026	27.39	27.64	27.30	27.51	27.51	0.47%	308,239
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