Kot Addu Power Company Limited (PSX:KAPCO)
Pakistan
· Delayed Price · Currency is PKR 30.56
-0.34 (-1.10%)
At close: Dec 5, 2025
Kot Addu Power Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 35.53 | 35.89 | 35.35 | 35.71 | 33.21 | 0.82% | 1,815,083 |
| Oct 14, 2025 | 34.95 | 35.50 | 34.60 | 35.42 | 32.94 | 1.55% | 682,644 |
| Oct 13, 2025 | 34.82 | 35.00 | 34.60 | 34.88 | 32.44 | -0.17% | 976,375 |
| Oct 10, 2025 | 35.08 | 35.24 | 34.90 | 34.94 | 32.49 | -0.40% | 646,646 |
| Oct 9, 2025 | 35.25 | 35.36 | 35.00 | 35.08 | 32.62 | -0.31% | 660,240 |
| Oct 8, 2025 | 35.45 | 35.53 | 35.15 | 35.19 | 32.73 | -0.37% | 575,530 |
| Oct 7, 2025 | 35.39 | 35.43 | 35.12 | 35.32 | 32.85 | -0.03% | 452,656 |
| Oct 6, 2025 | 35.12 | 35.40 | 35.01 | 35.33 | 32.86 | 0.31% | 762,802 |
| Oct 3, 2025 | 35.40 | 35.40 | 35.05 | 35.22 | 32.75 | 0.03% | 488,797 |
| Oct 2, 2025 | 35.15 | 35.40 | 35.10 | 35.21 | 32.75 | -0.25% | 972,647 |
| Oct 1, 2025 | 35.16 | 35.34 | 34.95 | 35.30 | 32.83 | 0.46% | 805,603 |
| Sep 30, 2025 | 35.23 | 35.26 | 35.00 | 35.14 | 32.68 | 0.29% | 1,044,829 |
| Sep 29, 2025 | 35.17 | 35.40 | 35.00 | 35.04 | 32.59 | -0.34% | 965,107 |
| Sep 26, 2025 | 35.40 | 36.39 | 34.75 | 35.16 | 32.70 | -0.37% | 4,361,098 |
| Sep 25, 2025 | 35.49 | 35.49 | 35.12 | 35.29 | 32.82 | -0.14% | 473,007 |
| Sep 24, 2025 | 35.20 | 35.53 | 35.20 | 35.34 | 32.87 | 1.09% | 598,033 |
| Sep 23, 2025 | 35.24 | 35.24 | 34.90 | 34.96 | 32.51 | -0.51% | 1,046,631 |
| Sep 22, 2025 | 35.49 | 35.49 | 34.91 | 35.14 | 32.68 | -0.62% | 1,363,085 |
| Sep 19, 2025 | 35.40 | 35.45 | 35.20 | 35.36 | 32.88 | -0.11% | 595,593 |
| Sep 18, 2025 | 35.35 | 35.55 | 35.25 | 35.40 | 32.92 | 0.14% | 1,823,570 |
| Sep 17, 2025 | 35.30 | 35.70 | 35.10 | 35.35 | 32.88 | -1.06% | 2,050,247 |
| Sep 16, 2025 | 36.00 | 36.05 | 35.52 | 35.73 | 33.23 | -0.75% | 1,854,127 |
| Sep 15, 2025 | 37.08 | 37.51 | 35.40 | 36.00 | 33.48 | -1.75% | 4,582,326 |
| Sep 12, 2025 | 36.52 | 36.90 | 36.36 | 36.64 | 34.07 | 0.33% | 1,708,741 |
| Sep 11, 2025 | 36.49 | 36.84 | 36.41 | 36.52 | 33.96 | -0.19% | 2,252,736 |
| Sep 10, 2025 | 36.44 | 36.72 | 36.25 | 36.59 | 34.03 | 0.41% | 1,367,414 |
| Sep 9, 2025 | 36.80 | 37.08 | 36.39 | 36.44 | 33.89 | -0.98% | 1,429,250 |
| Sep 8, 2025 | 37.01 | 37.31 | 36.75 | 36.80 | 34.22 | -0.22% | 2,961,312 |
| Sep 5, 2025 | 35.79 | 37.10 | 35.55 | 36.88 | 34.30 | 3.10% | 3,480,178 |
| Sep 4, 2025 | 35.99 | 36.03 | 35.70 | 35.77 | 33.27 | -0.08% | 556,590 |
| Sep 3, 2025 | 35.70 | 36.00 | 35.50 | 35.80 | 33.29 | 0.51% | 691,204 |
| Sep 2, 2025 | 35.50 | 35.99 | 35.50 | 35.62 | 33.13 | -0.45% | 364,148 |
| Sep 1, 2025 | 36.10 | 36.12 | 35.50 | 35.78 | 33.28 | 0.31% | 423,278 |
| Aug 29, 2025 | 35.60 | 35.98 | 35.31 | 35.67 | 33.17 | -0.08% | 261,948 |
| Aug 28, 2025 | 35.31 | 35.83 | 35.31 | 35.70 | 33.20 | 0.31% | 144,749 |
| Aug 27, 2025 | 35.90 | 36.11 | 35.40 | 35.59 | 33.10 | -0.75% | 493,248 |
| Aug 26, 2025 | 36.00 | 36.45 | 35.52 | 35.86 | 33.35 | 0.42% | 896,021 |
| Aug 25, 2025 | 35.58 | 36.09 | 35.30 | 35.71 | 33.21 | 0.37% | 417,500 |
| Aug 22, 2025 | 35.52 | 35.80 | 35.02 | 35.58 | 33.09 | 0.20% | 458,574 |
| Aug 21, 2025 | 36.25 | 36.49 | 35.26 | 35.51 | 33.02 | -1.99% | 1,411,012 |
| Aug 20, 2025 | 36.80 | 36.93 | 36.18 | 36.23 | 33.69 | -0.93% | 883,462 |
| Aug 19, 2025 | 35.91 | 37.58 | 35.85 | 36.57 | 34.01 | 1.78% | 5,011,778 |
| Aug 18, 2025 | 35.85 | 36.10 | 35.66 | 35.93 | 33.41 | 0.42% | 609,997 |
| Aug 15, 2025 | 35.26 | 35.94 | 35.26 | 35.78 | 33.28 | 0.70% | 600,684 |
| Aug 13, 2025 | 35.10 | 35.60 | 35.10 | 35.53 | 33.04 | 1.34% | 1,667,528 |
| Aug 12, 2025 | 34.49 | 35.50 | 34.41 | 35.06 | 32.61 | 1.77% | 2,053,078 |
| Aug 11, 2025 | 34.50 | 34.60 | 34.05 | 34.45 | 32.04 | 0.26% | 506,964 |
| Aug 8, 2025 | 34.49 | 34.90 | 34.02 | 34.36 | 31.95 | -0.29% | 1,060,419 |
| Aug 7, 2025 | 34.60 | 34.88 | 33.84 | 34.46 | 32.05 | -0.20% | 1,071,893 |
| Aug 6, 2025 | 34.05 | 34.80 | 34.05 | 34.53 | 32.11 | 0.73% | 649,248 |
| Aug 5, 2025 | 34.01 | 34.39 | 33.80 | 34.28 | 31.88 | 0.85% | 489,608 |
| Aug 4, 2025 | 34.00 | 34.03 | 33.62 | 33.99 | 31.61 | 0.59% | 592,068 |
| Aug 1, 2025 | 33.56 | 33.90 | 33.51 | 33.79 | 31.42 | 0.72% | 287,387 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.51 | 33.55 | 31.20 | -0.62% | 400,376 |
| Jul 30, 2025 | 33.56 | 33.87 | 33.52 | 33.76 | 31.40 | 0.03% | 221,027 |
| Jul 29, 2025 | 33.76 | 33.99 | 33.72 | 33.75 | 31.39 | -0.03% | 323,478 |
| Jul 28, 2025 | 33.80 | 34.00 | 33.52 | 33.76 | 31.40 | -0.12% | 213,997 |
| Jul 25, 2025 | 33.76 | 33.96 | 33.74 | 33.80 | 31.43 | -0.12% | 274,249 |
| Jul 24, 2025 | 33.63 | 34.00 | 33.63 | 33.84 | 31.47 | 0.62% | 230,636 |
| Jul 23, 2025 | 33.50 | 33.93 | 33.48 | 33.63 | 31.28 | 0.06% | 162,249 |
| Jul 22, 2025 | 33.71 | 33.78 | 33.45 | 33.61 | 31.26 | -0.30% | 167,623 |
| Jul 21, 2025 | 34.08 | 34.08 | 33.23 | 33.71 | 31.35 | -0.47% | 307,144 |
| Jul 18, 2025 | 34.00 | 34.05 | 33.72 | 33.87 | 31.50 | -0.44% | 266,528 |