Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	17.520	17.520	17.000	17.010	3.950	3,500
2022-10-27	17.140	17.140	17.140	17.140	3.980	500
2022-10-26	17.500	17.500	17.500	17.500	4.064	500
2022-10-25	17.740	17.900	17.730	17.900	4.157	2,000
2022-10-24	17.890	19.230	17.510	17.910	4.159	24,500
2022-10-21	19.390	19.600	17.350	17.890	4.155	56,000
2022-10-20	18.870	18.870	18.500	18.750	4.354	8,500
2022-10-19	17.600	17.600	17.600	17.600	4.087	500
2022-10-18	18.010	18.100	18.010	18.100	4.203	1,000
2022-10-17	19.200	19.200	18.000	18.000	4.180	12,500
2022-10-14	18.310	18.310	18.100	18.250	4.238	5,500
2022-10-13	17.900	18.500	17.900	18.420	4.278	21,500
2022-10-12	17.940	17.940	17.350	17.350	4.029	1,000
2022-10-11	17.100	17.100	17.100	17.100	3.971	500
2022-10-10	18.000	18.000	17.100	17.100	3.971	2,000
2022-10-06	17.800	17.800	17.650	17.650	4.099	2,000
2022-10-05	17.800	17.800	17.800	17.800	4.134	500
2022-10-04	17.900	17.900	17.100	17.250	4.006	7,000
2022-10-03	17.480	17.480	17.480	17.480	4.059	1,500
2022-09-30	16.800	17.000	16.800	17.000	3.948	1,000
2022-09-29	17.430	17.430	17.430	17.430	4.048	500
2022-09-28	16.620	17.060	16.610	17.040	3.957	8,500
2022-09-27	16.950	16.950	16.610	16.610	3.857	6,000
2022-09-26	16.450	16.980	16.450	16.970	3.941	13,000
2022-09-23	16.500	16.530	16.240	16.350	3.797	6,500
2022-09-22	15.500	16.400	15.210	16.350	3.797	8,500
2022-09-21	16.100	17.250	16.100	16.330	3.792	32,500
2022-09-20	17.500	17.500	17.260	17.260	4.008	24,500
2022-09-19	19.010	19.400	17.800	18.650	4.331	35,000
2022-09-16	18.590	19.100	18.590	19.100	4.436	12,000
2022-09-15	18.500	18.710	18.330	18.500	4.296	16,000
2022-09-14	18.500	18.500	18.200	18.330	4.257	5,000
2022-09-13	17.560	18.480	17.550	18.480	4.292	8,500
2022-09-12	18.470	18.480	18.000	18.250	4.238	4,500
2022-09-09	18.500	18.500	18.220	18.220	4.231	1,000
2022-09-08	18.060	18.500	18.000	18.100	4.203	3,000
2022-09-07	18.490	18.500	18.470	18.500	4.296	12,000
2022-09-06	16.950	18.650	16.950	17.600	4.087	2,500
2022-09-02	18.250	18.250	18.250	18.250	4.238	1,000
2022-09-01	18.900	18.900	18.250	18.250	4.238	1,000
2022-08-31	18.050	18.060	18.050	18.060	4.194	4,000
2022-08-30	19.000	19.000	19.000	19.000	4.412	2,000
2022-08-29	17.050	18.340	17.000	18.300	4.250	6,500
2022-08-26	18.350	18.350	18.350	18.350	4.261	500
2022-08-25	17.850	18.350	17.550	18.350	4.261	6,500
2022-08-24	17.360	18.500	17.360	18.200	4.227	7,500
2022-08-23	18.100	18.280	18.000	18.260	4.241	9,500
2022-08-22	19.320	19.320	18.110	18.790	4.364	4,000
2022-08-19	18.600	18.600	18.010	18.190	4.224	3,500
2022-08-18	19.000	19.000	18.550	18.650	4.331	19,000
2022-08-17	18.800	19.200	18.800	19.050	4.424	10,500
2022-08-16	18.950	19.200	18.500	19.020	4.417	40,000
2022-08-15	17.310	18.980	17.310	18.500	4.296	17,500
2022-08-12	17.490	17.800	17.250	17.800	4.134	8,000
2022-08-11	17.060	17.300	17.060	17.250	4.006	7,500
2022-08-10	17.400	17.450	17.190	17.350	4.029	9,500
2022-08-05	17.000	17.240	16.850	17.190	3.992	28,500
2022-08-04	17.000	17.000	17.000	17.000	3.948	1,500
2022-08-03	16.700	16.990	16.500	16.940	3.934	6,500
2022-08-02	16.350	16.600	16.350	16.600	3.855	3,500

← NewerPage 17 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.