KAPCO share price history Kot Addu Power Company Limited

Kot Addu Power Company Limited (KAPCO) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 25.62. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 86.24
Last session: 13 Nov 2026close Rs 25.62
Sessions on file: 2,519123 months
Highest close: Rs 86.3116 Sep 2016
Lowest close: Rs 15.0025 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

KAPCO month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	25.62	25.86	24.05	5,836,677	9
Oct 2026	24.17	26.64	23.93	16,189,589	22
Sep 2026	26.72	27.38	25.76	16,043,522	22
Aug 2026	27.47	29.11	27.47	19,061,234	19
Jul 2026	27.51	28.49	27.38	23,437,151	23
Jun 2026	28.32	28.38	27.41	19,620,207	20
May 2026	27.36	27.42	26.86	12,064,148	17
Apr 2026	27.31	29.06	26.18	42,483,203	22
Mar 2026	25.99	29.39	25.09	16,996,490	20
Feb 2026	30.21	35.01	28.61	20,902,193	19
Jan 2026	34.95	37.37	34.58	33,528,869	22
Dec 2025	37.52	39.96	29.94	88,953,269	22
Nov 2025	30.01	30.54	29.69	21,374,052	20
Oct 2025	28.88	35.71	28.88	20,788,899	23
Sep 2025	35.14	36.88	34.96	35,992,504	22
Aug 2025	35.67	36.57	33.79	19,567,166	20
Jul 2025	33.55	34.02	32.84	10,028,704	23
Jun 2025	32.98	33.81	31.60	12,705,672	19
May 2025	32.49	32.49	28.00	11,819,475	20
Apr 2025	30.44	34.30	30.44	21,200,791	20
Mar 2025	33.82	37.72	32.38	19,226,502	19
Feb 2025	37.79	38.00	35.88	49,035,662	19
Jan 2025	36.49	37.95	36.17	18,219,159	23
Dec 2024	37.60	38.93	35.27	65,369,618	21
Nov 2024	36.34	36.34	29.01	73,942,643	21
Oct 2024	29.37	30.07	25.61	47,560,023	23
Sep 2024	29.44	32.32	29.44	21,944,066	20
Aug 2024	31.71	32.73	28.13	27,946,452	21
Jul 2024	31.20	34.34	30.40	14,941,882	21
Jun 2024	33.11	33.11	31.07	23,822,898	17
May 2024	32.94	33.32	27.47	66,665,537	21
Apr 2024	27.44	29.15	26.84	22,769,760	18
Mar 2024	27.19	32.01	26.79	24,704,069	21
Feb 2024	31.45	31.49	27.64	39,298,501	19
Jan 2024	29.39	30.47	29.27	22,248,911	23
Dec 2023	28.43	31.99	27.52	61,063,574	20
Nov 2023	28.55	29.11	23.09	86,170,883	21
Oct 2023	23.00	27.40	21.95	54,878,428	22
Sep 2023	26.68	26.97	23.82	52,637,061	20
Aug 2023	23.55	26.13	23.55	64,229,113	22
Jul 2023	23.84	24.02	20.95	30,848,949	20
Jun 2023	20.80	22.87	20.23	9,310,389	19
May 2023	22.07	24.04	21.92	14,950,596	22
Apr 2023	24.16	25.33	24.02	13,098,208	16
Mar 2023	24.09	29.19	24.05	23,831,380	22
Feb 2023	28.64	28.91	27.73	28,381,816	20
Jan 2023	27.83	27.83	26.55	16,457,286	22
Dec 2022	26.65	27.99	26.35	17,226,067	22
Nov 2022	28.09	28.16	26.76	27,757,108	21
Oct 2022	26.11	31.65	26.01	42,874,050	21
Sep 2022	29.54	32.81	29.54	90,820,206	22
Aug 2022	30.31	31.70	26.53	45,016,855	21
Jul 2022	26.69	28.08	26.69	14,498,534	18
Jun 2022	27.53	30.17	26.24	33,721,731	22
May 2022	27.50	28.12	26.92	16,781,077	18
Apr 2022	28.31	31.42	28.31	24,888,971	20
Mar 2022	31.28	31.28	27.13	25,022,800	22
Feb 2022	29.05	36.08	28.37	33,523,851	20
Jan 2022	35.80	35.80	32.06	44,610,000	21
Dec 2021	32.35	33.12	30.68	27,060,000	23
Nov 2021	33.04	33.04	28.32	37,431,500	22
Oct 2021	28.00	35.42	26.63	40,380,000	20
Sep 2021	35.00	38.96	34.99	24,220,500	22
Aug 2021	39.00	40.26	38.41	28,444,000	20
Jul 2021	38.91	46.03	38.91	51,944,500	19
Jun 2021	44.35	46.66	41.13	171,966,000	22
May 2021	40.70	40.70	38.00	55,857,000	15
Apr 2021	37.99	41.03	37.99	56,277,500	22
Mar 2021	39.74	43.44	37.22	137,334,500	22
Feb 2021	37.58	44.66	36.04	104,017,500	19
Jan 2021	41.80	41.80	29.24	266,362,500	21
Dec 2020	27.20	29.05	26.37	54,187,500	22
Nov 2020	28.00	29.03	27.39	57,575,500	21
Oct 2020	28.14	29.25	23.89	132,953,000	21
Sep 2020	26.36	31.48	26.25	171,989,500	22
Aug 2020	29.72	29.89	24.32	170,459,500	20
Jul 2020	24.57	24.57	20.25	114,395,000	22
Jun 2020	20.15	24.10	19.76	45,342,000	22
May 2020	23.54	23.54	21.67	32,879,000	16
Apr 2020	23.04	23.22	20.07	51,674,500	22
Mar 2020	19.29	23.72	15.00	31,154,000	21
Feb 2020	23.23	27.73	23.23	33,688,500	19
Jan 2020	28.79	31.78	28.79	30,780,000	23
Dec 2019	31.53	33.61	30.60	37,584,500	21
Nov 2019	34.00	35.46	30.66	30,019,000	21
Oct 2019	30.71	35.25	29.48	15,215,500	23
Sep 2019	33.26	33.26	27.76	18,300,000	19
Aug 2019	27.73	31.95	27.73	11,590,000	18
Jul 2019	32.28	37.46	32.07	5,252,000	23
Jun 2019	36.38	39.04	35.12	13,475,500	16
May 2019	39.01	41.06	35.15	8,064,000	21
Apr 2019	41.11	44.24	40.40	5,855,000	22
Mar 2019	45.27	46.81	44.05	7,042,500	21
Feb 2019	45.06	51.93	44.94	22,050,500	19
Jan 2019	50.46	50.46	48.24	7,093,000	23
Dec 2018	49.55	52.66	48.88	6,415,500	20
Nov 2018	52.68	53.94	52.32	11,068,000	21
Oct 2018	53.75	57.39	46.79	9,077,500	23
Sep 2018	56.58	58.94	56.08	6,255,500	18
Aug 2018	56.73	59.93	56.73	5,065,000	19
Jul 2018	56.50	56.50	52.16	6,465,500	21
Jun 2018	53.91	59.53	53.91	4,194,000	18
May 2018	58.52	60.27	55.70	3,827,000	22
Apr 2018	59.95	64.90	59.00	8,518,500	21
Mar 2018	64.48	65.41	60.36	7,293,000	21
Feb 2018	59.78	59.78	56.84	6,018,500	19
Jan 2018	58.09	58.29	54.79	6,745,000	23
Dec 2017	53.90	58.97	49.39	19,393,000	19
Nov 2017	59.27	67.53	59.27	5,593,500	22
Oct 2017	64.12	75.97	64.12	7,616,500	22
Sep 2017	76.04	77.44	72.57	3,968,000	19
Aug 2017	72.85	76.46	71.67	6,312,000	22
Jul 2017	74.96	75.04	69.48	7,628,000	21
Jun 2017	72.02	75.62	71.40	7,598,500	18
May 2017	75.50	78.01	75.50	8,641,000	22
Apr 2017	77.37	81.79	73.64	11,943,500	20
Mar 2017	80.21	80.99	77.62	5,583,500	22
Feb 2017	79.88	83.02	79.88	10,839,500	20
Jan 2017	80.57	85.02	78.83	31,269,500	22
Dec 2016	78.80	79.03	75.63	30,886,500	21
Nov 2016	75.88	78.23	75.27	22,344,500	22
Oct 2016	73.82	83.61	73.10	13,907,000	19
Sep 2016	83.69	86.31	83.69	7,223,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	25.62	+0.91%	177,334
12 Nov 2026	25.39	-1.82%	910,076
11 Nov 2026	25.86	+0.66%	352,767
10 Nov 2026	25.69	+1.90%	350,639
6 Nov 2026	25.21	+0.72%	357,433
5 Nov 2026	25.03	+2.04%	1,175,869
4 Nov 2026	24.53	+1.62%	370,720
3 Nov 2026	24.14	+0.37%	1,907,050
2 Nov 2026	24.05	-0.50%	234,789
30 Oct 2026	24.17	+0.33%	107,669
29 Oct 2026	24.09	+0.33%	400,566
28 Oct 2026	24.01	-0.04%	1,223,375
27 Oct 2026	24.02	+0.38%	1,299,694
26 Oct 2026	23.93	-0.42%	6,555,767
23 Oct 2026	24.03	+0.04%	615,099
22 Oct 2026	24.02	-1.80%	539,627
21 Oct 2026	24.46	-0.53%	356,010
20 Oct 2026	24.59	-1.05%	333,368
19 Oct 2026	24.85	-6.37%	612,125
16 Oct 2026	26.54	+0.23%	645,367
15 Oct 2026	26.48	+0.23%	589,922
14 Oct 2026	26.42	-0.71%	476,766
13 Oct 2026	26.61	-0.11%	204,138
12 Oct 2026	26.64	+0.23%	427,614
9 Oct 2026	26.58	+0.26%	93,237
8 Oct 2026	26.51	-0.23%	345,551
7 Oct 2026	26.57	+0.19%	180,189
6 Oct 2026	26.52	+0.76%	102,316
5 Oct 2026	26.32	-1.16%	413,149
2 Oct 2026	26.63	+0.11%	219,221
1 Oct 2026	26.60	-0.45%	448,819
30 Sep 2026	26.72	+0.45%	447,153
29 Sep 2026	26.60	-0.08%	199,289
28 Sep 2026	26.62	+0.34%	449,185
25 Sep 2026	26.53	+0.34%	867,058
24 Sep 2026	26.44	-0.83%	790,569
23 Sep 2026	26.66	+0.30%	361,413
22 Sep 2026	26.58	-0.15%	483,397
21 Sep 2026	26.62	+0.41%	330,334
18 Sep 2026	26.51	+0.95%	695,556
17 Sep 2026	26.26	+1.04%	491,050
16 Sep 2026	25.99	+0.19%	463,893
15 Sep 2026	25.94	+0.70%	288,041
14 Sep 2026	25.76	-0.92%	474,681
11 Sep 2026	26.00	-1.78%	5,888,567
10 Sep 2026	26.47	-0.30%	371,930
9 Sep 2026	26.55	-1.34%	321,424
8 Sep 2026	26.91	0.00%	311,321
7 Sep 2026	26.91	-0.33%	406,935
4 Sep 2026	27.00	-0.22%	1,640,316
3 Sep 2026	27.06	-0.44%	202,297
2 Sep 2026	27.18	-0.73%	387,837
1 Sep 2026	27.38	-0.33%	171,276
31 Aug 2026	27.47	-0.11%	322,541
28 Aug 2026	27.50	-0.83%	420,186
27 Aug 2026	27.73	-0.64%	585,912
25 Aug 2026	27.91	-0.32%	418,074
24 Aug 2026	28.00	+0.25%	569,389
21 Aug 2026	27.93	+0.11%	359,687
20 Aug 2026	27.90	-0.50%	819,600

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

KAPCO daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.