Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan
· Delayed Price · Currency is PKR 29.39
+0.33 (1.14%)
At close: Mar 6, 2026
Kot Addu Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.02 | 29.55 | 29.00 | 29.39 | 29.39 | 1.14% | 422,773 |
| Mar 5, 2026 | 29.00 | 29.19 | 28.21 | 29.06 | 29.06 | 3.67% | 513,631 |
| Mar 4, 2026 | 28.39 | 28.51 | 27.96 | 28.03 | 28.03 | -1.41% | 858,748 |
| Mar 3, 2026 | 27.50 | 28.50 | 27.50 | 28.43 | 28.43 | 3.80% | 1,366,555 |
| Mar 2, 2026 | 27.20 | 28.53 | 27.20 | 27.39 | 27.39 | -9.33% | 1,583,727 |
| Feb 27, 2026 | 29.13 | 31.80 | 28.50 | 30.21 | 30.21 | 3.64% | 1,544,067 |
| Feb 26, 2026 | 28.61 | 29.45 | 28.02 | 29.15 | 29.15 | 1.89% | 1,265,056 |
| Feb 25, 2026 | 29.01 | 29.50 | 28.46 | 28.61 | 28.61 | -1.28% | 1,635,513 |
| Feb 24, 2026 | 29.01 | 29.45 | 28.35 | 28.98 | 28.98 | -0.58% | 1,591,714 |
| Feb 23, 2026 | 30.00 | 30.00 | 28.98 | 29.15 | 29.15 | -3.09% | 1,434,955 |
| Feb 20, 2026 | 30.09 | 30.50 | 28.98 | 30.08 | 30.08 | -0.03% | 975,712 |
| Feb 19, 2026 | 31.98 | 31.98 | 29.90 | 30.09 | 30.09 | -4.45% | 1,026,049 |
| Feb 18, 2026 | 31.31 | 32.04 | 31.30 | 31.49 | 31.49 | 0.19% | 616,061 |
| Feb 17, 2026 | 31.99 | 32.29 | 30.80 | 31.43 | 31.43 | -0.85% | 1,178,371 |
| Feb 16, 2026 | 32.00 | 32.49 | 31.61 | 31.70 | 31.70 | -0.94% | 757,865 |
| Feb 13, 2026 | 32.00 | 32.10 | 31.77 | 32.00 | 32.00 | -0.34% | 768,340 |
| Feb 12, 2026 | 33.18 | 33.18 | 31.96 | 32.11 | 32.11 | -2.49% | 1,483,273 |
| Feb 11, 2026 | 33.33 | 33.58 | 32.89 | 32.93 | 32.93 | -1.38% | 845,126 |
| Feb 10, 2026 | 33.79 | 33.88 | 33.34 | 33.39 | 33.39 | -0.89% | 550,397 |
| Feb 9, 2026 | 34.47 | 34.53 | 33.42 | 33.69 | 33.69 | -2.26% | 1,411,811 |
| Feb 6, 2026 | 34.99 | 34.99 | 34.00 | 34.47 | 34.47 | -1.15% | 1,078,463 |
| Feb 4, 2026 | 35.00 | 35.15 | 34.77 | 34.87 | 34.87 | -0.40% | 846,368 |
| Feb 3, 2026 | 35.00 | 35.18 | 34.88 | 35.01 | 35.01 | 0.43% | 975,308 |
| Feb 2, 2026 | 34.66 | 35.00 | 34.66 | 34.86 | 34.86 | -0.26% | 917,744 |
| Jan 30, 2026 | 34.99 | 35.75 | 34.50 | 34.95 | 34.95 | 1.07% | 2,548,833 |
| Jan 29, 2026 | 34.75 | 35.92 | 34.50 | 34.58 | 34.58 | -0.32% | 2,413,335 |
| Jan 28, 2026 | 34.95 | 34.97 | 34.61 | 34.69 | 34.69 | -0.52% | 371,305 |
| Jan 27, 2026 | 34.97 | 35.03 | 34.72 | 34.87 | 34.87 | -0.29% | 349,499 |
| Jan 26, 2026 | 34.62 | 35.10 | 34.61 | 34.97 | 34.97 | -0.03% | 585,070 |
| Jan 23, 2026 | 35.14 | 35.25 | 34.60 | 34.98 | 34.98 | -0.54% | 925,046 |
| Jan 22, 2026 | 35.02 | 35.21 | 34.89 | 35.17 | 35.17 | -0.14% | 1,275,438 |
| Jan 21, 2026 | 35.51 | 35.53 | 35.00 | 35.22 | 35.22 | -0.90% | 1,686,652 |
| Jan 20, 2026 | 35.85 | 36.10 | 35.49 | 35.54 | 35.54 | -0.62% | 1,217,532 |
| Jan 19, 2026 | 35.20 | 36.05 | 35.00 | 35.76 | 35.76 | 2.11% | 1,437,353 |
| Jan 16, 2026 | 35.06 | 35.66 | 34.96 | 35.02 | 35.02 | -1.24% | 1,276,401 |
| Jan 15, 2026 | 35.60 | 35.61 | 35.05 | 35.46 | 35.46 | -0.20% | 1,003,222 |
| Jan 14, 2026 | 36.12 | 36.16 | 35.50 | 35.53 | 35.53 | -1.63% | 1,102,823 |
| Jan 13, 2026 | 36.45 | 36.58 | 35.95 | 36.12 | 36.12 | -0.69% | 1,580,931 |
| Jan 12, 2026 | 36.30 | 36.69 | 36.07 | 36.37 | 36.37 | -0.05% | 1,119,107 |
| Jan 9, 2026 | 36.63 | 36.80 | 36.33 | 36.39 | 36.39 | -0.66% | 1,878,672 |
| Jan 8, 2026 | 37.08 | 37.12 | 36.42 | 36.63 | 36.63 | -1.21% | 2,110,973 |
| Jan 7, 2026 | 36.99 | 37.50 | 36.70 | 37.08 | 37.08 | 0.24% | 3,629,610 |
| Jan 6, 2026 | 37.20 | 37.41 | 36.80 | 36.99 | 36.99 | -0.54% | 1,493,744 |
| Jan 5, 2026 | 37.36 | 37.75 | 36.86 | 37.19 | 37.19 | -0.32% | 3,486,987 |
| Jan 2, 2026 | 37.16 | 38.00 | 37.16 | 37.31 | 37.31 | -0.16% | 1,031,595 |
| Jan 1, 2026 | 37.60 | 37.75 | 37.12 | 37.37 | 37.37 | -0.40% | 1,004,741 |
| Dec 31, 2025 | 37.76 | 37.98 | 37.30 | 37.52 | 37.52 | -0.56% | 991,454 |
| Dec 30, 2025 | 37.75 | 38.00 | 37.47 | 37.73 | 37.73 | 0.03% | 3,301,586 |
| Dec 29, 2025 | 37.99 | 38.00 | 36.75 | 37.72 | 37.72 | -0.03% | 1,926,595 |
| Dec 26, 2025 | 37.88 | 37.88 | 37.37 | 37.73 | 37.73 | -0.08% | 2,005,552 |
| Dec 24, 2025 | 38.28 | 38.28 | 37.50 | 37.76 | 37.76 | -0.79% | 1,028,366 |
| Dec 23, 2025 | 38.05 | 38.15 | 37.75 | 38.06 | 38.06 | 0.03% | 1,493,422 |
| Dec 22, 2025 | 38.30 | 38.30 | 37.75 | 38.05 | 38.05 | -0.47% | 1,450,098 |
| Dec 19, 2025 | 38.75 | 39.38 | 38.01 | 38.23 | 38.23 | -1.75% | 2,127,351 |
| Dec 18, 2025 | 40.09 | 40.12 | 38.76 | 38.91 | 38.91 | -2.63% | 5,047,876 |
| Dec 17, 2025 | 39.89 | 41.04 | 38.81 | 39.96 | 39.96 | 1.65% | 9,881,052 |
| Dec 16, 2025 | 36.03 | 40.00 | 36.03 | 39.31 | 39.31 | 8.11% | 15,652,420 |
| Dec 15, 2025 | 36.50 | 36.75 | 35.00 | 36.36 | 36.36 | -0.14% | 4,745,336 |
| Dec 12, 2025 | 35.28 | 38.48 | 35.28 | 36.41 | 36.41 | 3.76% | 11,318,830 |
| Dec 11, 2025 | 32.25 | 35.09 | 32.25 | 35.09 | 35.09 | 10.00% | 16,176,060 |
| Dec 10, 2025 | 31.35 | 32.60 | 31.16 | 31.90 | 31.90 | 2.94% | 3,714,137 |
| Dec 9, 2025 | 30.95 | 31.40 | 30.56 | 30.99 | 30.99 | 0.32% | 2,505,090 |
| Dec 8, 2025 | 30.83 | 31.29 | 30.30 | 30.89 | 30.89 | 1.08% | 1,476,331 |
| Dec 5, 2025 | 31.45 | 31.45 | 30.01 | 30.56 | 30.56 | -1.10% | 411,869 |
| Dec 4, 2025 | 29.98 | 31.85 | 29.81 | 30.90 | 30.90 | 3.07% | 2,073,803 |
| Dec 3, 2025 | 30.01 | 30.12 | 29.85 | 29.98 | 29.98 | 0.07% | 451,863 |
| Dec 2, 2025 | 29.94 | 30.05 | 29.85 | 29.96 | 29.96 | 0.07% | 648,520 |
| Dec 1, 2025 | 29.90 | 30.00 | 29.80 | 29.94 | 29.94 | -0.23% | 525,647 |
| Nov 28, 2025 | 29.98 | 30.07 | 29.88 | 30.01 | 30.01 | 0.37% | 334,600 |
| Nov 27, 2025 | 29.69 | 29.97 | 29.69 | 29.90 | 29.90 | 0.71% | 288,229 |
| Nov 26, 2025 | 29.61 | 30.00 | 29.60 | 29.69 | 29.69 | -0.34% | 469,432 |
| Nov 25, 2025 | 29.85 | 30.10 | 29.60 | 29.79 | 29.79 | -0.63% | 437,897 |
| Nov 24, 2025 | 30.28 | 30.28 | 29.90 | 29.98 | 29.98 | -0.17% | 171,930 |
| Nov 21, 2025 | 29.95 | 30.15 | 29.95 | 30.03 | 30.03 | 0.40% | 290,862 |
| Nov 20, 2025 | 30.02 | 30.20 | 29.75 | 29.91 | 29.91 | -0.33% | 3,718,084 |
| Nov 19, 2025 | 30.22 | 30.25 | 29.96 | 30.01 | 30.01 | -0.69% | 498,469 |
| Nov 18, 2025 | 30.10 | 30.29 | 30.08 | 30.22 | 30.22 | 0.47% | 339,859 |
| Nov 17, 2025 | 30.10 | 30.25 | 29.90 | 30.08 | 30.08 | -0.20% | 578,220 |
| Nov 14, 2025 | 30.01 | 30.31 | 30.01 | 30.14 | 30.14 | -0.07% | 199,422 |
| Nov 13, 2025 | 30.10 | 30.50 | 30.00 | 30.16 | 30.16 | 0.40% | 484,838 |
| Nov 12, 2025 | 30.30 | 30.50 | 29.99 | 30.04 | 30.04 | -1.35% | 555,798 |
| Nov 11, 2025 | 30.28 | 30.53 | 30.02 | 30.45 | 30.45 | 1.00% | 842,124 |
| Nov 10, 2025 | 30.05 | 30.32 | 30.01 | 30.15 | 30.15 | 0.33% | 299,823 |
| Nov 7, 2025 | 30.24 | 30.46 | 29.95 | 30.05 | 30.05 | -0.60% | 506,121 |
| Nov 6, 2025 | 30.40 | 30.60 | 30.02 | 30.23 | 30.23 | -0.26% | 501,454 |
| Nov 5, 2025 | 30.28 | 30.50 | 29.90 | 30.31 | 30.31 | 0.70% | 1,394,503 |
| Nov 4, 2025 | 30.88 | 30.90 | 29.73 | 30.10 | 30.10 | -1.44% | 1,717,299 |
| Nov 3, 2025 | 29.09 | 31.77 | 28.80 | 30.54 | 30.54 | 5.75% | 7,745,088 |
| Oct 31, 2025 | 28.80 | 29.10 | 28.80 | 28.88 | 28.88 | -0.10% | 705,142 |
| Oct 30, 2025 | 29.19 | 29.28 | 28.50 | 28.91 | 28.91 | -0.93% | 818,778 |
| Oct 29, 2025 | 29.75 | 29.75 | 29.01 | 29.18 | 29.18 | -0.41% | 460,354 |
| Oct 28, 2025 | 29.79 | 30.00 | 29.25 | 29.30 | 29.30 | -1.01% | 1,835,342 |
| Oct 27, 2025 | 30.00 | 30.10 | 29.17 | 29.60 | 29.60 | -1.53% | 1,292,562 |
| Oct 24, 2025 | 31.80 | 31.80 | 29.97 | 30.06 | 30.06 | -5.74% | 2,167,102 |
| Oct 23, 2025 | 31.99 | 32.24 | 31.79 | 31.89 | 31.89 | -0.31% | 871,401 |
| Oct 22, 2025 | 32.24 | 32.25 | 31.85 | 31.99 | 31.99 | -0.40% | 890,044 |
| Oct 21, 2025 | 32.88 | 32.88 | 31.92 | 32.12 | 32.12 | -1.71% | 1,072,680 |
| Oct 20, 2025 | 32.80 | 32.98 | 32.65 | 32.68 | 32.68 | -0.09% | 363,616 |
| Oct 17, 2025 | 32.96 | 33.00 | 32.60 | 32.71 | 32.71 | -0.76% | 428,000 |
| Oct 16, 2025 | 33.50 | 33.50 | 32.80 | 32.96 | 32.96 | -7.70% | 1,044,855 |