Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	14.490	14.500	14.490	14.500	3.367	1,000
2023-05-19	14.030	14.030	14.030	14.030	3.258	500
2023-05-18	14.500	14.500	14.500	14.500	3.367	1,000
2023-05-17	14.400	14.920	14.140	14.400	3.344	500
2023-05-16	14.500	14.500	14.400	14.400	3.344	3,500
2023-05-15	14.490	14.580	14.490	14.580	3.386	1,000
2023-05-12	13.870	14.300	13.870	14.300	3.321	2,000
2023-05-11	14.000	14.000	13.150	13.720	3.186	14,500
2023-05-10	13.550	13.990	13.520	13.990	3.249	3,500
2023-05-09	14.110	14.510	14.110	14.120	3.279	3,500
2023-05-08	14.600	14.600	14.550	14.550	3.379	2,000
2023-05-05	14.530	14.530	14.530	14.530	3.374	1,000
2023-05-04	14.700	15.000	14.530	14.600	3.391	5,500
2023-05-03	14.530	14.530	14.530	14.530	3.374	500
2023-05-02	15.000	15.000	15.000	15.000	3.483	4,000
2023-04-28	15.440	15.440	15.440	15.440	3.586	500
2023-04-27	14.460	15.010	14.460	14.900	3.460	12,500
2023-04-26	14.990	15.580	14.990	15.550	3.611	14,000
2023-04-19	14.500	14.500	14.500	14.500	3.367	500
2023-04-18	14.500	14.500	14.500	14.500	3.367	1,000
2023-04-17	14.390	14.600	14.390	14.600	3.391	9,000
2023-04-12	13.990	14.100	13.990	14.080	3.270	10,000
2023-04-11	13.800	14.100	13.720	14.100	3.274	2,500
2023-04-10	13.980	13.980	13.400	13.720	3.186	3,500
2023-04-07	13.500	14.000	13.500	13.500	3.135	1,000
2023-04-05	13.810	14.000	13.810	14.000	3.251	1,000
2023-04-03	14.000	14.000	14.000	14.000	3.251	500
2023-03-31	14.000	14.000	14.000	14.000	3.251	20,000
2023-03-29	13.750	14.000	13.700	14.000	3.251	8,500
2023-03-24	14.000	14.000	14.000	14.000	3.251	5,500
2023-03-22	13.910	13.910	13.910	13.910	3.230	500
2023-03-21	14.000	14.000	13.800	13.800	3.205	5,500
2023-03-20	14.300	14.300	14.300	14.300	3.321	5,000
2023-03-17	14.100	14.250	13.140	14.150	3.286	11,500
2023-03-16	14.400	15.000	14.200	14.200	3.298	2,000
2023-03-15	14.100	14.100	14.050	14.080	3.270	2,000
2023-03-14	14.100	14.220	14.100	14.100	3.274	2,500
2023-03-13	14.200	14.220	14.200	14.220	3.302	1,500
2023-03-10	14.500	14.500	14.020	14.500	3.367	1,000
2023-03-09	14.010	14.030	14.010	14.020	3.256	3,000
2023-03-08	14.100	14.100	13.950	14.100	3.274	4,000
2023-03-07	13.910	14.000	13.700	14.000	3.251	4,000
2023-03-06	13.810	14.000	12.970	13.930	3.235	11,500
2023-03-03	14.200	14.210	14.020	14.020	3.256	3,000
2023-03-02	14.390	14.400	14.250	14.300	3.321	4,000
2023-03-01	14.190	14.350	14.190	14.350	3.333	3,000
2023-02-28	14.300	14.400	14.100	14.120	3.279	7,000
2023-02-27	14.600	14.600	14.300	14.380	3.339	18,000
2023-02-24	14.890	14.900	14.800	14.800	3.437	1,500
2023-02-23	15.000	15.000	14.720	14.800	3.437	4,500
2023-02-22	15.330	15.330	14.700	15.060	3.497	10,000
2023-02-21	15.800	15.800	15.310	15.500	3.600	7,000
2023-02-20	16.120	16.120	15.600	15.850	3.681	34,500
2023-02-17	16.700	17.110	16.650	16.650	3.867	16,500
2023-02-16	18.600	18.600	17.500	18.000	4.180	6,500
2023-02-15	17.200	17.690	17.200	17.690	4.108	5,500
2023-02-14	17.390	17.480	17.390	17.480	4.059	8,000
2023-02-13	17.400	17.400	17.200	17.220	3.999	21,000
2023-02-10	18.250	18.250	17.000	17.100	3.971	29,000
2023-02-09	17.000	17.240	16.900	17.010	3.950	8,500

← NewerPage 15 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.