KOT Addu Power Company

KOTA
🏛️ pakistan →
35.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.49 32.98 31.90 32.35 1.9M
2021-12-30 32.20 33.17 32.01 32.30 1.1M
2021-12-29 31.27 33.61 31.25 31.95 1.9M
2021-12-28 31.30 31.40 31.20 31.31 0.3M
2021-12-27 31.64 31.69 31.24 31.29 0.5M
2021-12-24 31.94 31.94 31.60 31.64 0.4M
2021-12-23 32.20 32.20 31.50 31.79 0.6M
2021-12-22 31.81 32.05 31.60 31.95 0.4M
2021-12-21 31.98 32.42 31.75 31.85 1.1M
2021-12-20 31.26 31.93 31.10 31.84 1.0M
2021-12-17 31.42 31.50 31.00 31.35 1.4M
2021-12-16 31.55 31.80 31.16 31.37 0.5M
2021-12-15 31.01 32.07 31.01 31.69 1.4M
2021-12-14 30.36 31.00 30.26 30.80 0.5M
2021-12-13 30.80 30.90 30.32 30.56 0.9M
2021-12-10 31.13 31.30 30.65 30.95 0.8M
2021-12-09 31.65 31.65 31.03 31.08 0.7M
2021-12-08 31.37 32.35 31.20 31.40 1.8M
2021-12-07 31.05 31.50 30.82 31.35 1.3M
2021-12-06 31.50 31.70 30.50 30.99 1.1M
2021-12-03 31.00 32.20 30.71 31.25 1.9M
2021-12-02 33.25 33.25 31.11 31.36 4.0M
2021-12-01 33.30 33.65 33.00 33.20 1.5M
2021-11-30 33.31 33.92 32.41 33.05 7.2M
2021-11-29 31.50 33.10 31.13 32.74 2.4M
2021-11-26 31.14 31.50 30.90 31.48 1.1M
2021-11-25 31.50 31.50 30.50 30.90 0.9M
2021-11-24 31.05 32.50 30.72 31.28 3.2M
2021-11-23 30.99 31.00 30.21 30.30 1.4M
2021-11-22 30.50 31.00 30.30 30.94 1.1M
2021-11-19 31.49 31.53 30.75 31.10 1.2M
2021-11-18 31.26 31.60 30.82 31.27 1.8M
2021-11-17 30.89 31.55 30.72 30.95 3.8M
2021-11-16 28.87 30.44 28.70 30.44 5.5M
2021-11-15 28.50 28.62 28.26 28.40 0.5M
2021-11-12 28.52 28.60 28.36 28.46 0.5M
2021-11-11 28.45 28.69 28.45 28.55 0.3M
2021-11-10 28.40 28.87 28.40 28.64 0.7M
2021-11-09 28.70 28.70 28.33 28.41 0.8M
2021-11-08 28.55 28.74 28.50 28.62 0.6M
2021-11-05 28.75 28.75 28.40 28.50 1.0M
2021-11-04 28.79 28.79 28.32 28.40 1.3M
2021-11-03 28.25 28.74 28.25 28.50 0.5M
2021-11-02 28.90 28.90 28.35 28.40 0.7M
2021-11-01 28.25 28.89 28.25 28.70 1.1M
2021-10-29 27.80 28.15 27.56 28.00 0.9M
2021-10-28 27.85 27.93 27.65 27.87 1.2M
2021-10-27 27.49 27.75 27.49 27.65 1.4M
2021-10-26 27.24 27.35 27.01 27.34 0.5M
2021-10-25 27.25 27.25 26.85 27.02 0.7M
2021-10-22 27.19 27.25 26.50 26.70 1.2M
2021-10-21 28.30 28.30 27.00 27.00 2.3M
2021-10-20 28.80 29.20 28.00 28.00 1.7M
2021-10-18 28.50 28.89 28.40 28.40 1.1M
2021-10-15 28.80 29.00 28.60 28.95 0.8M
2021-10-14 28.00 28.69 27.82 28.68 1.1M
2021-10-13 28.65 28.74 27.50 27.60 1.6M
2021-10-12 33.00 33.00 30.75 31.99 15.7M
2021-10-11 34.11 34.11 32.73 32.73 1.7M
2021-10-08 34.90 34.90 33.51 34.00 1.9M
2021-10-07 34.60 35.05 34.42 34.50 0.9M
2021-10-06 35.00 35.19 34.50 34.70 1.3M
2021-10-05 35.29 35.30 34.75 34.99 1.4M
2021-10-04 34.20 35.69 34.20 35.20 1.8M
2021-10-01 35.25 35.55 34.90 35.30 1.1M
2021-09-30 34.99 35.25 34.85 35.00 1.8M
2021-09-29 35.15 35.40 34.40 34.95 1.2M
2021-09-28 35.05 35.50 34.94 35.15 1.7M
2021-09-27 35.60 35.80 34.71 35.22 1.9M
2021-09-24 36.87 36.87 35.70 35.95 1.7M
2021-09-23 37.20 37.25 36.10 36.35 0.7M
2021-09-22 37.49 37.50 36.00 37.18 1.4M
2021-09-21 38.00 38.10 37.40 37.50 0.7M
2021-09-20 37.90 38.30 37.71 38.00 0.9M
2021-09-17 38.05 38.09 37.80 37.87 0.8M
2021-09-16 38.09 38.14 37.76 38.11 0.5M
2021-09-15 38.45 38.45 38.02 38.02 0.5M
2021-09-14 38.43 38.74 38.16 38.20 0.6M
2021-09-13 38.65 38.95 38.20 38.44 0.8M
2021-09-10 38.26 38.68 38.17 38.27 0.7M
2021-09-09 38.71 38.85 38.30 38.36 1.8M
2021-09-08 38.94 38.94 38.60 38.62 1.1M
2021-09-07 38.85 38.90 38.65 38.84 0.7M
2021-09-06 39.00 39.00 38.62 38.90 1.2M
2021-09-03 39.05 39.10 38.75 38.80 1.0M
2021-09-02 39.00 39.05 38.80 38.90 1.4M
2021-09-01 39.10 39.24 38.86 38.96 1.1M
2021-08-31 39.30 39.54 38.90 39.00 1.6M
2021-08-30 39.39 39.49 39.12 39.19 0.6M
2021-08-27 38.87 39.30 38.62 39.20 1.3M
2021-08-26 39.40 39.40 38.82 39.00 0.9M
2021-08-25 39.65 39.98 39.30 39.49 1.6M
2021-08-24 40.00 40.01 39.51 39.70 1.5M
2021-08-23 40.35 40.40 39.80 39.88 1.3M
2021-08-20 40.10 40.45 39.77 40.44 3.0M
2021-08-17 38.50 40.75 38.45 39.75 4.0M
2021-08-16 39.02 39.37 38.00 38.26 1.5M
2021-08-13 39.33 39.48 39.13 39.25 0.4M
2021-08-12 39.30 39.48 39.20 39.21 0.7M
2021-08-11 39.51 39.65 39.20 39.54 0.9M
2021-08-10 39.85 39.93 39.25 39.50 1.4M
2021-08-09 40.26 40.32 39.60 39.90 1.1M
2021-08-06 40.46 40.75 40.00 40.45 1.4M
2021-08-05 39.97 40.52 39.85 40.08 2.1M
2021-08-04 39.46 39.94 39.40 39.94 1.3M
2021-08-03 39.23 39.60 39.03 39.60 0.9M
2021-08-02 38.92 39.24 38.80 39.19 0.8M
2021-07-30 39.00 39.39 38.65 38.91 3.0M
2021-07-29 38.97 39.40 38.35 38.90 2.0M
2021-07-28 39.80 40.00 38.60 38.76 2.0M
2021-07-27 40.00 40.09 39.75 39.80 1.0M
2021-07-26 39.94 40.45 39.92 40.05 1.3M
2021-07-23 40.25 40.49 39.81 39.92 1.1M
2021-07-19 40.05 40.59 40.00 40.35 1.9M
2021-07-16 39.89 40.20 39.89 40.02 1.5M
2021-07-15 39.37 40.39 39.30 39.91 2.8M
2021-07-14 40.01 40.01 39.40 39.45 2.0M
2021-07-13 40.70 40.70 39.90 40.00 2.7M
2021-07-12 41.25 41.26 40.70 40.78 1.9M
2021-07-09 40.76 41.35 40.56 41.10 4.9M
2021-07-08 45.29 45.68 45.00 45.59 6.4M
2021-07-07 45.70 45.74 44.90 45.02 3.7M
2021-07-06 46.00 46.10 45.60 45.70 2.6M
2021-07-05 46.00 46.25 45.75 45.95 3.2M
2021-07-02 45.70 46.00 45.36 45.85 3.9M
2021-07-01 44.60 45.49 44.35 45.38 4.0M
2021-06-30 44.49 44.65 44.21 44.50 1.3M
2021-06-29 44.32 44.68 44.32 44.50 1.8M
2021-06-28 44.14 44.66 43.96 44.28 3.1M
2021-06-25 44.24 44.50 43.55 44.18 4.2M
2021-06-24 43.32 44.30 43.26 44.05 3.4M
2021-06-23 43.20 43.44 43.14 43.44 1.5M
2021-06-22 43.39 43.50 43.08 43.20 1.5M
2021-06-21 43.12 43.55 42.90 43.29 2.1M
2021-06-18 43.24 43.35 42.80 43.17 1.6M
2021-06-17 43.48 43.55 42.95 43.10 3.2M
2021-06-16 43.60 43.84 43.21 43.60 3.1M
2021-06-15 43.85 44.15 43.00 43.64 6.1M
2021-06-14 45.40 45.40 42.05 44.01 10.2M
2021-06-11 44.80 45.27 44.25 44.52 4.4M
2021-06-10 44.99 45.14 44.50 44.70 4.9M
2021-06-09 47.50 47.59 43.80 44.80 41.1M
2021-06-08 44.15 46.90 43.60 46.80 30.6M
2021-06-07 46.00 46.10 43.27 44.20 23.8M
2021-06-04 43.12 44.20 43.10 43.77 5.1M
2021-06-03 43.30 43.55 42.57 43.00 6.1M
2021-06-02 41.33 42.90 40.76 42.25 6.6M
2021-06-01 40.72 41.80 40.71 41.22 6.1M
2021-05-31 40.00 40.75 39.90 40.75 6.3M
2021-05-28 39.30 39.99 39.01 39.58 3.8M
2021-05-27 39.90 40.00 39.10 39.30 3.5M
2021-05-26 39.63 40.25 39.38 39.80 4.3M
2021-05-25 39.76 40.05 39.25 39.48 2.2M
2021-05-24 39.84 40.24 39.32 39.76 2.5M
2021-05-21 39.00 39.75 39.00 39.64 2.5M
2021-05-20 39.39 39.44 38.80 39.10 1.7M
2021-05-19 40.55 40.60 38.61 39.20 5.7M
2021-05-18 40.13 41.45 39.95 40.21 8.6M
2021-05-17 40.67 40.67 39.70 40.19 1.6M
2021-05-06 40.10 40.75 39.68 40.56 6.3M
2021-05-05 39.49 40.00 38.91 39.25 4.5M
2021-05-04 38.50 38.93 37.85 38.01 1.0M
2021-05-03 38.00 38.98 37.15 37.90 1.4M
2021-04-30 38.96 39.00 37.41 37.99 1.7M
2021-04-29 39.00 39.19 38.40 38.50 0.9M
2021-04-28 40.20 41.10 39.35 39.80 6.8M
2021-04-27 38.71 39.45 38.01 38.90 1.9M
2021-04-26 37.50 39.85 37.50 38.80 2.5M
2021-04-23 38.51 38.70 38.06 38.10 1.1M
2021-04-22 39.50 39.50 38.50 38.70 1.6M
2021-04-21 40.11 40.15 39.30 39.84 0.8M
2021-04-20 39.51 40.29 39.51 40.00 0.9M
2021-04-19 39.50 39.98 39.05 39.35 1.1M
2021-04-16 40.00 40.09 39.77 39.90 0.4M
2021-04-15 40.25 40.25 39.75 39.90 0.6M
2021-04-14 40.40 40.95 40.06 40.10 1.4M
2021-04-13 40.00 40.98 39.75 40.25 4.0M
2021-04-12 40.61 40.75 39.82 40.10 2.7M
2021-04-09 40.70 41.80 40.11 40.90 8.9M
2021-04-08 40.00 40.50 39.80 40.22 3.4M
2021-04-07 40.79 41.25 39.90 40.31 3.2M
2021-04-06 39.74 40.70 39.70 40.60 4.8M
2021-04-05 39.60 39.75 38.80 39.45 2.6M
2021-04-02 39.26 40.39 38.65 38.79 3.2M
2021-04-01 39.74 40.40 39.01 39.40 1.8M
2021-03-31 40.60 41.14 39.51 39.60 4.8M
2021-03-30 40.00 40.79 39.40 40.25 6.3M
2021-03-29 42.00 42.00 40.20 41.00 6.3M
2021-03-26 43.49 43.74 42.20 42.58 4.2M
2021-03-25 42.50 43.90 42.40 43.01 8.6M
2021-03-24 42.11 42.80 41.80 42.07 1.8M
2021-03-22 41.70 43.00 41.60 42.30 4.6M
2021-03-19 40.99 43.00 40.80 42.00 6.7M
2021-03-18 41.78 42.05 40.50 40.52 3.4M
2021-03-17 43.00 43.39 40.85 41.80 15.2M
2021-03-16 41.20 42.99 40.26 42.40 13.0M
2021-03-15 40.00 41.50 39.40 41.12 7.2M
2021-03-12 37.98 39.99 37.45 38.99 3.5M
2021-03-11 39.70 40.25 37.00 37.74 4.7M
2021-03-10 40.70 40.90 39.56 40.00 2.3M
2021-03-09 40.14 41.60 38.23 40.60 12.4M
2021-03-08 42.11 42.35 40.01 40.10 4.6M
2021-03-05 38.55 41.55 37.32 41.54 13.6M
2021-03-04 38.20 39.93 38.10 38.80 4.7M
2021-03-03 39.25 40.15 38.80 40.00 3.7M
2021-03-02 37.10 39.70 37.01 39.30 4.5M
2021-03-01 37.50 37.70 36.56 37.40 1.2M
2021-02-26 37.59 38.59 37.21 37.58 3.8M
2021-02-25 36.14 37.75 35.65 37.45 4.1M
2021-02-24 37.00 37.13 35.20 36.10 4.7M
2021-02-23 37.86 37.86 36.75 37.10 2.5M
2021-02-22 38.60 38.99 37.25 37.68 3.2M
2021-02-19 38.25 38.94 37.20 38.65 6.0M
2021-02-18 40.25 40.25 39.30 39.60 1.9M
2021-02-17 40.50 40.71 39.79 40.00 2.3M
2021-02-16 40.02 40.89 39.91 40.32 2.3M
2021-02-15 40.15 40.87 38.55 40.00 6.3M
2021-02-12 42.10 42.10 39.80 40.10 4.6M
2021-02-11 44.49 44.49 41.16 42.00 7.4M
2021-02-10 44.85 44.85 44.06 44.20 1.9M
2021-02-09 44.20 45.50 44.13 44.70 14.5M
2021-02-08 43.50 43.65 43.10 43.30 2.8M
2021-02-04 43.99 43.99 42.85 43.00 4.6M
2021-02-03 43.64 44.05 43.30 43.70 6.6M
2021-02-02 43.20 44.12 42.52 43.35 9.1M
2021-02-01 43.95 44.40 42.60 43.15 15.3M
2021-01-29 41.73 42.35 41.58 41.80 4.2M
2021-01-28 41.00 42.80 40.60 41.73 9.6M
2021-01-27 41.32 41.90 41.10 41.25 4.2M
2021-01-26 41.35 42.50 41.25 41.40 7.5M
2021-01-25 41.30 41.49 40.68 41.05 4.6M
2021-01-22 41.80 41.89 40.61 40.96 5.2M
2021-01-21 41.15 42.09 41.15 41.37 8.8M
2021-01-20 40.12 41.38 39.85 40.70 9.6M
2021-01-19 40.01 40.99 39.38 40.56 9.3M
2021-01-18 39.25 41.24 38.92 40.04 16.0M
2021-01-15 38.99 39.88 38.20 39.42 13.9M
2021-01-14 36.55 39.25 36.00 38.80 24.0M
2021-01-13 37.40 37.90 36.48 36.64 8.0M
2021-01-12 38.75 38.88 37.12 37.47 10.2M
2021-01-11 37.50 38.14 37.10 37.94 15.6M
2021-01-08 36.00 36.69 34.60 35.48 8.9M
2021-01-07 34.05 36.91 33.61 36.21 32.2M
2021-01-06 34.00 35.80 33.78 34.40 31.1M
2021-01-05 33.78 33.78 32.60 33.78 26.0M
2021-01-04 31.43 31.43 31.43 31.43 3.7M
2021-01-01 27.00 29.24 27.00 29.24 13.7M