Altern Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	25.100	26.400	25.100	26.140	10.592	445,697
2024-05-21	24.500	25.450	24.500	25.140	10.187	214,256
2024-05-20	24.390	24.550	24.200	24.480	9.920	296,771
2024-05-17	24.500	24.950	23.950	24.110	9.770	311,500
2024-05-16	23.700	24.130	23.700	24.050	9.745	160,500
2024-05-15	24.110	24.250	23.800	23.850	9.664	148,000
2024-05-14	24.000	24.150	23.850	24.110	9.770	126,000
2024-05-13	23.660	23.980	23.600	23.900	9.685	153,000
2024-05-10	24.400	24.400	23.460	23.600	9.563	566,500
2024-05-09	22.000	23.590	22.000	23.590	9.559	955,000
2024-05-08	21.950	21.950	21.600	21.940	8.890	83,000
2024-05-07	21.890	21.940	21.600	21.800	8.834	40,000
2024-05-06	21.700	21.750	21.500	21.710	8.797	183,500
2024-05-03	20.500	21.530	20.500	21.450	8.692	132,000
2024-05-02	21.480	21.480	21.110	21.390	8.667	52,000
2024-04-30	21.490	21.990	21.000	21.090	8.546	303,000
2024-04-29	21.010	21.600	21.000	21.480	8.704	332,000
2024-04-26	21.810	22.000	20.200	20.910	8.473	90,000
2024-04-25	21.150	21.980	21.100	21.780	8.826	161,500
2024-04-24	21.000	21.050	20.710	20.980	8.501	148,000
2024-04-23	20.530	20.950	20.530	20.860	8.453	23,500
2024-04-22	21.040	21.040	20.560	20.770	8.416	19,500
2024-04-19	20.730	21.000	20.500	20.700	8.388	77,000
2024-04-18	20.860	20.860	20.100	20.540	8.323	135,000
2024-04-17	20.880	20.880	20.410	20.520	8.315	139,000
2024-04-16	20.700	21.060	20.500	20.630	8.360	69,000
2024-04-15	20.250	20.980	20.250	20.780	8.420	89,500
2024-04-09	20.440	20.560	20.010	20.400	8.266	74,500
2024-04-08	20.420	20.500	19.420	20.360	8.250	76,500
2024-04-04	20.100	21.000	19.500	20.080	8.137	242,500
2024-04-03	19.920	20.300	19.920	20.170	8.173	50,500
2024-04-02	20.000	20.170	20.000	20.150	8.165	41,500
2024-04-01	19.900	20.050	19.850	20.000	8.104	59,000
2024-03-29	20.500	20.500	19.050	20.070	8.133	177,500
2024-03-28	22.000	22.000	21.010	21.810	8.230	281,000
2024-03-27	21.200	21.300	20.850	21.100	7.962	248,500
2024-03-26	20.680	21.600	20.680	21.230	8.011	300,000
2024-03-25	22.360	22.360	22.360	22.360	8.437	58,000
2024-03-22	23.990	24.790	23.610	24.170	9.120	239,000
2024-03-21	23.300	24.100	23.300	23.860	9.003	323,000
2024-03-20	23.500	24.100	23.450	23.550	8.886	295,000
2024-03-19	23.600	23.600	23.160	23.290	8.788	213,500
2024-03-18	23.500	24.200	23.450	23.560	8.890	830,000
2024-03-15	22.500	22.930	22.400	22.930	8.652	1,350,000
2024-03-14	20.000	21.330	19.990	21.330	8.049	799,000
2024-03-13	19.800	20.100	19.580	19.840	7.486	36,500
2024-03-12	20.200	20.200	19.750	19.800	7.471	15,500
2024-03-11	20.150	20.270	20.000	20.230	7.634	97,000
2024-03-08	20.150	20.350	18.760	20.340	7.675	104,000
2024-03-07	20.490	20.500	20.110	20.280	7.653	14,000
2024-03-06	20.440	20.800	20.390	20.450	7.717	67,000
2024-03-05	20.130	20.250	20.130	20.160	7.607	77,000
2024-03-04	20.000	20.420	20.000	20.130	7.596	30,000
2024-03-01	19.900	20.290	19.900	20.130	7.596	31,500
2024-02-29	20.000	20.180	19.850	20.100	7.585	63,000
2024-02-28	20.500	20.500	19.820	20.010	7.551	93,500
2024-02-27	20.550	20.550	20.000	20.210	7.626	253,000
2024-02-26	21.430	21.430	20.700	20.860	7.871	95,000
2024-02-23	21.510	21.790	21.000	21.040	7.939	101,000
2024-02-22	21.380	21.980	21.380	21.700	8.188	26,000

← NewerPage 11 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-27	9.7000 PKR
2024-10-17	5.9000 PKR
2024-05-27	1.5000 PKR
2024-03-29	1.5000 PKR
2023-11-17	4.7500 PKR
2023-08-18	4.7000 PKR
2021-12-29	18.5000 PKR
2020-03-06	2.6500 PKR
2019-10-15	3.0000 PKR
2019-04-04	3.1500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.