Skip to main content
logo
Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
26.58
+0.07 (0.26%)
At close: Oct 9, 2026

Kot Addu Power Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202626.5126.7226.4126.5826.580.26%93,237
Oct 8, 202626.7026.7326.4026.5126.51-0.23%345,551
Oct 7, 202626.5026.6926.4226.5726.570.19%180,189
Oct 6, 202626.5826.5926.2726.5226.520.76%102,316
Oct 5, 202626.6526.7126.2126.3226.32-1.16%413,149
Oct 2, 202626.6026.8826.5026.6326.630.11%219,221
Oct 1, 202626.7226.7926.5226.6026.60-0.45%448,819
Sep 30, 202626.5126.7526.5126.7226.720.45%447,153
Sep 29, 202626.6526.7526.5126.6026.60-0.08%199,289
Sep 28, 202626.5326.7226.4426.6226.620.34%449,185
Sep 25, 202626.3026.6026.3026.5326.530.34%867,058
Sep 24, 202626.5226.6526.4026.4426.44-0.83%790,569
Sep 23, 202626.9826.9826.5026.6626.660.30%361,413
Sep 22, 202626.7526.7526.4826.5826.58-0.15%483,397
Sep 21, 202626.3526.8026.3526.6226.620.41%330,334
Sep 18, 202626.3026.7926.0026.5126.510.95%695,556
Sep 17, 202626.0026.4525.8026.2626.261.04%491,050
Sep 16, 202626.0026.0125.8025.9925.990.19%463,893
Sep 15, 202625.8526.0025.8025.9425.940.70%288,041
Sep 14, 202626.0126.0225.7425.7625.76-0.92%474,681
Sep 11, 202626.5026.5025.9226.0026.00-1.78%5,888,567
Sep 10, 202626.5626.8326.4026.4726.47-0.30%371,930
Sep 9, 202626.9927.0026.5026.5526.55-1.34%321,424
Sep 8, 202627.0027.0026.7026.9126.91-311,321
Sep 7, 202627.0527.2326.9026.9126.91-0.33%406,935
Sep 4, 202627.1727.2326.9527.0027.00-0.22%1,640,316
Sep 3, 202627.0627.5027.0027.0627.06-0.44%202,297
Sep 2, 202627.2927.5027.0127.1827.18-0.73%387,837
Sep 1, 202627.4527.6427.3327.3827.38-0.33%171,276
Aug 31, 202627.5227.7227.4027.4727.47-0.11%322,541
Aug 28, 202627.6427.9927.4027.5027.50-0.83%420,186
Aug 27, 202627.9428.1927.6027.7327.73-0.64%585,912
Aug 25, 202628.0428.1027.6027.9127.91-0.32%418,074
Aug 24, 202628.1928.1927.9228.0028.000.25%569,389
Aug 21, 202627.9428.0427.8527.9327.930.11%359,687
Aug 20, 202628.0528.1327.8227.9027.90-0.50%819,600
Aug 19, 202627.9428.1227.9028.0428.040.43%448,550
Aug 18, 202628.0828.2527.9027.9227.92-0.57%560,426
Aug 17, 202628.3828.3828.0228.0828.08-0.53%385,899
Aug 13, 202628.2428.3528.0228.2328.23-493,881
Aug 12, 202628.1828.7327.9928.2328.23-0.28%670,876
Aug 11, 202628.5229.1028.2028.3128.31-1.80%1,076,314
Aug 10, 202629.1029.2528.7528.8328.83-0.89%610,087
Aug 7, 202628.9729.3028.7529.0929.090.83%2,184,547
Aug 6, 202628.2529.0628.2528.8528.851.12%1,868,231
Aug 5, 202629.3029.5528.0028.5328.53-1.99%2,794,849
Aug 4, 202627.5229.2527.5229.1129.115.09%3,760,614
Aug 3, 202627.5427.7527.4527.7027.700.69%711,571
Jul 31, 202627.3927.6427.3027.5127.510.47%308,239
Jul 30, 202627.6027.6527.0127.3827.38-0.80%753,503