Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	19.300	19.750	19.200	19.260	7.268	468,000
2023-11-22	19.600	19.700	19.450	19.640	7.411	141,500
2023-11-21	19.700	20.100	19.200	19.670	7.422	590,000
2023-11-20	21.100	21.100	19.650	19.920	7.517	567,000
2023-11-17	23.500	23.500	21.100	21.150	7.981	1,524,000
2023-11-16	26.400	27.880	26.000	27.560	8.607	2,016,000
2023-11-15	24.140	25.950	24.140	25.940	8.101	1,717,000
2023-11-14	24.000	24.300	23.800	24.140	7.539	670,500
2023-11-13	24.800	24.800	23.600	24.000	7.495	1,093,000
2023-11-10	23.500	24.570	23.250	23.910	7.467	2,121,000
2023-11-08	22.000	22.880	21.600	22.860	7.139	2,712,000
2023-11-07	20.100	21.340	19.010	21.280	6.646	6,157,500
2023-11-06	19.800	19.990	19.360	19.850	6.199	445,000
2023-11-03	19.250	20.400	19.000	19.570	6.112	512,000
2023-11-02	19.410	19.410	18.550	19.200	5.996	1,321,000
2023-11-01	18.060	18.060	18.060	18.060	5.640	201,500
2023-10-31	15.840	16.800	15.650	16.800	5.247	895,000
2023-10-30	15.600	15.890	15.500	15.630	4.881	151,500
2023-10-27	15.690	15.900	15.550	15.590	4.869	98,500
2023-10-26	15.500	15.750	15.500	15.570	4.863	205,500
2023-10-25	15.120	15.650	14.850	15.550	4.856	573,000
2023-10-24	15.770	15.770	15.250	15.440	4.822	206,500
2023-10-23	16.590	16.590	15.520	15.760	4.922	125,000
2023-10-20	15.400	16.240	15.350	15.990	4.994	86,000
2023-10-19	15.450	15.750	15.100	15.460	4.828	97,500
2023-10-18	15.070	15.450	15.070	15.450	4.825	4,500
2023-10-17	15.490	15.490	15.200	15.410	4.813	25,000
2023-10-16	15.500	15.750	15.260	15.490	4.838	89,500
2023-10-13	15.800	15.800	15.350	15.510	4.844	101,000
2023-10-12	16.250	16.250	15.350	15.510	4.844	69,000
2023-10-11	15.700	15.700	15.200	15.450	4.825	84,000
2023-10-10	14.810	15.380	14.600	15.230	4.756	194,000
2023-10-09	14.570	14.870	14.400	14.720	4.597	104,500
2023-10-06	14.500	14.750	14.310	14.510	4.532	172,500
2023-10-05	14.490	14.690	14.310	14.430	4.507	84,500
2023-10-04	13.990	14.700	13.990	14.260	4.454	182,000
2023-10-03	13.750	14.400	13.750	13.990	4.369	317,000
2023-10-02	15.270	15.300	14.600	14.670	4.582	197,000
2023-09-28	14.980	15.500	14.810	15.270	4.769	333,000
2023-09-27	14.200	14.940	14.200	14.740	4.603	173,500
2023-09-26	13.410	14.480	13.400	14.000	4.372	213,500
2023-09-25	13.470	13.550	13.400	13.470	4.207	54,000
2023-09-22	13.200	13.450	13.010	13.280	4.147	361,000
2023-09-21	13.450	13.450	13.210	13.350	4.169	16,000
2023-09-20	13.300	13.330	13.170	13.210	4.126	91,000
2023-09-19	13.250	13.290	13.200	13.230	4.132	113,500
2023-09-18	13.200	13.300	13.200	13.250	4.138	67,000
2023-09-15	13.250	13.500	13.100	13.250	4.138	385,500
2023-09-14	13.060	13.340	13.050	13.200	4.122	234,000
2023-09-13	13.100	13.240	13.090	13.150	4.107	82,000
2023-09-12	13.020	13.340	13.020	13.100	4.091	235,000
2023-09-11	13.250	13.350	12.850	13.080	4.085	667,000
2023-09-08	13.300	13.350	13.200	13.260	4.141	103,500
2023-09-07	13.350	13.430	12.910	13.200	4.122	254,500
2023-09-06	13.380	13.380	13.200	13.340	4.166	40,000
2023-09-05	13.200	13.340	13.100	13.250	4.138	43,500
2023-09-04	13.400	13.680	13.020	13.160	4.110	113,000
2023-09-01	12.890	13.490	12.620	13.210	4.126	259,500
2023-08-31	12.600	12.900	12.400	12.740	3.979	145,000
2023-08-30	13.000	13.020	12.500	12.500	3.904	333,000

← NewerPage 13 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.