Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17.030	17.030	17.000	17.000	3.948	4,000
2023-02-07	17.490	17.490	17.490	17.490	4.062	1,500
2023-02-03	17.300	17.500	17.300	17.490	4.062	1,500
2023-02-02	17.250	17.250	17.250	17.250	4.006	500
2023-02-01	16.850	16.950	16.850	16.950	3.936	1,500
2023-01-27	16.910	17.440	16.800	17.000	3.948	6,500
2023-01-26	16.800	17.250	16.550	17.250	4.006	13,000
2023-01-25	17.100	17.100	17.100	17.100	3.971	1,500
2023-01-19	17.000	17.200	17.000	17.010	3.950	6,000
2023-01-18	16.500	17.000	16.500	17.000	3.948	7,500
2023-01-17	17.480	17.500	16.900	16.980	3.943	16,000
2023-01-16	17.100	17.160	17.100	17.120	3.976	5,000
2023-01-12	17.200	17.320	17.200	17.320	4.022	2,500
2023-01-10	17.500	17.700	17.300	17.300	4.018	5,500
2023-01-09	17.380	17.380	17.010	17.010	3.950	8,000
2023-01-06	17.400	17.400	17.400	17.400	4.041	500
2023-01-05	17.300	17.700	17.200	17.300	4.018	6,500
2023-01-04	17.300	17.300	17.300	17.300	4.018	1,000
2023-01-02	17.950	19.000	16.550	17.480	4.059	33,000
2022-12-30	17.330	17.690	17.330	17.690	4.108	2,000
2022-12-29	17.890	17.890	17.330	17.550	4.076	4,000
2022-12-28	17.900	17.900	17.900	17.900	4.157	5,500
2022-12-27	17.610	17.990	17.610	17.990	4.178	3,500
2022-12-26	17.970	18.190	17.720	18.000	4.180	6,500
2022-12-23	17.690	17.690	17.200	17.580	4.083	3,000
2022-12-22	17.150	17.250	17.150	17.250	4.006	6,000
2022-12-21	17.300	17.300	17.150	17.150	3.983	7,500
2022-12-20	17.250	17.250	17.200	17.200	3.994	5,500
2022-12-19	17.580	17.650	17.200	17.200	3.994	2,500
2022-12-16	17.740	17.750	17.200	17.450	4.052	6,000
2022-12-15	17.500	17.550	17.500	17.550	4.076	2,000
2022-12-14	17.600	17.600	17.420	17.440	4.050	2,500
2022-12-13	17.980	17.990	17.900	17.900	4.157	2,000
2022-12-12	17.530	17.600	17.520	17.520	4.069	16,500
2022-12-09	17.510	17.880	17.510	17.880	4.152	2,500
2022-12-08	18.000	18.000	17.800	17.800	4.134	9,500
2022-12-07	18.400	18.430	17.610	18.330	4.257	4,500
2022-12-01	17.900	17.900	17.800	17.800	4.134	16,000
2022-11-30	18.100	18.100	17.800	17.800	4.134	19,000
2022-11-29	18.150	18.150	17.900	17.940	4.166	14,000
2022-11-28	18.100	18.100	17.950	18.000	4.180	9,000
2022-11-25	18.000	18.180	18.000	18.180	4.222	1,500
2022-11-24	18.000	18.000	18.000	18.000	4.180	1,000
2022-11-23	18.120	18.120	18.000	18.000	4.180	5,000
2022-11-22	18.500	18.730	18.100	18.420	4.278	36,500
2022-11-21	18.000	18.500	18.000	18.210	4.229	29,000
2022-11-18	18.000	18.140	17.720	18.120	4.208	3,000
2022-11-17	18.060	18.060	18.060	18.060	4.194	500
2022-11-16	18.300	18.380	18.000	18.060	4.194	4,000
2022-11-15	18.190	18.300	18.190	18.300	4.250	9,500
2022-11-14	18.330	18.500	17.850	17.920	4.162	12,000
2022-11-11	18.010	18.330	17.700	18.330	4.257	8,500
2022-11-10	17.550	18.380	17.550	18.020	4.185	9,500
2022-11-08	18.250	18.490	18.000	18.000	4.180	3,000
2022-11-07	17.880	17.880	17.880	17.880	4.152	5,500
2022-11-04	17.730	17.730	17.000	17.500	4.064	13,500
2022-11-03	17.990	17.990	17.500	17.500	4.064	5,500
2022-11-02	17.520	18.240	17.000	17.520	4.069	9,000
2022-11-01	16.510	17.510	16.510	17.090	3.969	5,500
2022-10-31	16.160	16.770	16.160	16.770	3.895	1,000

← NewerPage 16 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.