Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	21.870	22.300	21.770	21.920	8.271	66,500
2024-02-19	19.950	21.950	19.950	21.520	8.120	50,500
2024-02-16	21.000	21.000	19.700	20.540	7.751	28,000
2024-02-15	21.680	21.690	21.110	21.220	8.007	21,500
2024-02-14	21.310	21.500	21.160	21.500	8.113	14,000
2024-02-13	20.560	21.400	20.450	21.280	8.030	40,000
2024-02-12	21.510	21.700	21.490	21.490	8.109	41,000
2024-02-09	22.050	22.280	21.120	21.900	8.264	45,500
2024-02-07	22.110	22.400	22.000	22.360	8.437	73,500
2024-02-06	22.080	22.300	22.070	22.280	8.407	13,500
2024-02-02	21.900	22.190	21.810	22.070	8.328	13,500
2024-02-01	21.820	21.990	21.810	21.970	8.290	7,000
2024-01-31	22.020	22.280	22.000	22.070	8.328	35,000
2024-01-30	22.000	22.400	21.350	22.190	8.373	193,500
2024-01-29	23.000	23.000	22.000	22.490	8.486	64,000
2024-01-26	22.500	22.500	22.000	22.260	8.400	51,500
2024-01-25	22.490	22.490	22.000	22.230	8.388	46,000
2024-01-24	22.510	22.800	22.110	22.440	8.468	144,000
2024-01-23	22.010	22.800	21.500	22.560	8.513	176,500
2024-01-22	22.680	22.900	22.100	22.370	8.441	71,500
2024-01-19	22.480	22.480	22.060	22.180	8.369	22,500
2024-01-18	21.800	22.300	21.800	22.170	8.366	67,000
2024-01-17	21.410	22.500	21.410	22.420	8.460	82,000
2024-01-16	22.450	22.700	21.050	22.400	8.452	147,500
2024-01-15	22.470	22.500	22.200	22.270	8.403	63,500
2024-01-12	22.020	22.480	21.800	22.040	8.317	110,000
2024-01-11	22.000	22.490	21.700	22.250	8.396	83,500
2024-01-10	21.060	22.850	21.060	22.010	8.305	170,000
2024-01-09	22.500	22.500	21.500	21.950	8.283	83,000
2024-01-08	21.500	22.950	21.500	22.050	8.320	366,000
2024-01-05	21.790	21.790	21.250	21.590	8.147	67,500
2024-01-04	21.750	21.750	21.400	21.640	8.166	68,500
2024-01-03	21.210	21.740	21.200	21.540	8.128	216,000
2024-01-02	21.450	21.600	21.000	21.330	8.049	126,500
2024-01-01	21.100	21.950	20.500	21.460	8.098	230,000
2023-12-29	20.000	20.800	20.000	20.640	7.788	94,000
2023-12-28	20.490	20.500	19.900	20.350	7.679	134,000
2023-12-27	19.780	20.450	19.350	20.110	7.588	80,000
2023-12-26	19.900	19.900	19.400	19.550	7.377	108,000
2023-12-22	19.800	20.500	19.550	20.190	7.619	67,000
2023-12-21	19.750	20.200	19.750	19.990	7.543	53,500
2023-12-20	19.980	20.000	19.100	19.890	7.505	164,000
2023-12-19	20.800	20.800	19.310	19.590	7.392	131,000
2023-12-18	21.200	21.200	20.310	20.450	7.717	101,500
2023-12-15	20.550	21.200	20.450	20.990	7.920	190,000
2023-12-14	20.500	21.000	20.020	20.650	7.792	183,000
2023-12-13	21.100	21.100	20.300	20.330	7.671	125,500
2023-12-12	20.810	20.900	20.800	20.890	7.883	81,500
2023-12-11	20.890	20.990	20.300	20.880	7.879	136,500
2023-12-08	20.060	20.690	20.060	20.490	7.732	86,000
2023-12-07	20.250	20.500	20.010	20.340	7.675	179,000
2023-12-06	19.850	20.200	19.800	20.080	7.577	89,000
2023-12-05	19.650	20.000	19.430	19.880	7.502	180,000
2023-12-04	19.590	19.650	19.410	19.540	7.373	126,500
2023-12-01	19.200	19.650	19.200	19.520	7.366	65,000
2023-11-30	19.360	19.550	19.350	19.500	7.358	54,500
2023-11-29	19.500	19.650	19.250	19.370	7.309	144,000
2023-11-28	19.500	19.750	19.150	19.350	7.302	252,000
2023-11-27	19.240	19.260	19.010	19.220	7.253	111,000
2023-11-24	19.000	19.150	18.850	18.880	7.124	319,000

← NewerPage 12 of 20 · 1,186 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.