Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	13.000	13.020	12.500	12.500	3.904	333,000
2023-08-29	13.050	13.100	12.800	12.920	4.035	149,500
2023-08-28	13.300	13.480	13.000	13.230	4.132	336,500
2023-08-25	13.490	13.730	13.140	13.250	4.138	257,500
2023-08-24	13.500	13.500	13.000	13.250	4.138	871,500
2023-08-23	13.680	13.680	13.210	13.300	4.154	98,500
2023-08-22	13.310	13.580	13.000	13.370	4.176	775,500
2023-08-21	13.500	13.740	13.200	13.390	4.182	402,500
2023-08-18	13.400	13.990	13.400	13.560	4.235	442,000
2023-08-17	19.870	20.000	18.270	18.330	4.257	3,595,500
2023-08-16	20.740	20.740	19.650	19.750	4.587	3,223,000
2023-08-15	19.160	20.200	19.050	19.290	4.480	961,000
2023-08-11	18.740	19.250	18.000	19.060	4.426	2,779,000
2023-08-10	19.100	19.100	18.110	18.430	4.280	1,069,000
2023-08-09	18.060	19.390	17.760	18.830	4.373	1,366,500
2023-08-08	20.110	20.110	18.000	18.230	4.234	795,500
2023-08-07	17.800	18.710	17.600	18.710	4.345	74,500
2023-08-04	17.110	17.500	17.020	17.400	4.041	11,000
2023-08-03	17.500	17.900	17.400	17.500	4.064	14,000
2023-08-02	17.250	17.500	17.250	17.500	4.064	8,500
2023-08-01	17.500	17.500	16.960	17.010	3.950	14,000
2023-07-31	16.500	17.000	16.010	16.820	3.906	7,500
2023-07-27	16.760	17.790	16.750	17.310	4.020	36,000
2023-07-26	16.900	16.900	16.550	16.550	3.843	3,500
2023-07-25	16.750	16.980	16.320	16.710	3.881	16,000
2023-07-24	16.300	16.500	16.200	16.230	3.769	3,500
2023-07-21	16.010	16.500	15.510	16.500	3.832	2,500
2023-07-20	16.500	16.610	16.300	16.300	3.785	8,500
2023-07-19	17.230	17.230	15.680	16.400	3.809	4,000
2023-07-18	16.020	16.150	15.730	16.150	3.751	55,000
2023-07-17	17.440	17.450	17.000	17.000	3.948	2,500
2023-07-14	16.800	16.800	16.400	16.410	3.811	31,500
2023-07-13	16.500	18.030	16.500	17.370	4.034	15,000
2023-07-12	15.620	16.770	15.610	16.770	3.895	40,500
2023-07-11	15.600	15.650	15.500	15.600	3.623	11,500
2023-07-10	15.500	15.900	15.500	15.890	3.690	4,000
2023-07-07	15.420	15.480	15.420	15.460	3.590	2,500
2023-07-06	15.400	15.490	15.350	15.490	3.597	3,500
2023-07-05	14.010	15.330	14.010	14.820	3.442	9,000
2023-07-04	14.950	14.950	14.500	14.500	3.367	3,000
2023-07-03	13.600	14.500	13.600	14.500	3.367	9,000
2023-06-27	14.480	14.480	14.480	14.480	3.363	500
2023-06-26	13.990	13.990	13.990	13.990	3.249	1,000
2023-06-22	13.620	13.620	13.510	13.620	3.163	2,500
2023-06-21	13.620	13.620	13.620	13.620	3.163	1,000
2023-06-19	14.020	14.020	13.820	14.020	3.256	500
2023-06-16	14.020	14.150	13.950	14.020	3.256	500
2023-06-15	14.030	14.030	14.020	14.020	3.256	1,500
2023-06-14	14.490	14.490	14.010	14.440	3.353	7,000
2023-06-12	14.440	14.440	14.440	14.440	3.353	500
2023-06-09	13.200	14.250	13.200	14.250	3.309	1,000
2023-06-07	14.000	14.000	14.000	14.000	3.251	500
2023-06-06	13.800	13.800	13.800	13.800	3.205	500
2023-06-05	13.720	13.720	13.530	13.590	3.156	9,000
2023-06-02	13.720	13.720	13.520	13.520	3.140	4,500
2023-06-01	13.720	13.720	13.720	13.720	3.186	1,000
2023-05-31	14.010	14.020	14.010	14.020	3.256	4,000
2023-05-29	13.980	13.990	13.980	13.990	3.249	1,500
2023-05-25	13.990	13.990	13.990	13.990	3.249	500
2023-05-23	14.030	14.030	13.710	13.710	3.184	2,000

← NewerPage 14 of 20 · 1,187 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.