Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.350	16.350	16.300	16.310	3.788	5,500
2022-07-29	16.620	16.620	16.450	16.500	3.832	3,000
2022-07-28	16.980	16.980	16.200	16.200	3.762	4,500
2022-07-27	16.490	16.500	16.490	16.490	3.829	1,000
2022-07-26	16.500	16.500	16.500	16.500	3.832	1,000
2022-07-25	16.100	16.120	15.910	16.120	3.744	6,000
2022-07-22	16.230	16.230	16.100	16.200	3.762	4,500
2022-07-21	16.520	16.520	16.500	16.500	3.832	11,000
2022-07-20	17.000	17.070	16.500	16.790	3.899	3,500
2022-07-19	16.510	16.750	16.510	16.750	3.890	3,000
2022-07-18	16.760	17.240	16.750	17.240	4.004	2,000
2022-07-15	16.550	17.400	16.550	17.320	4.022	17,500
2022-07-14	17.300	17.300	16.540	16.940	3.934	3,000
2022-07-13	16.010	17.240	16.000	17.010	3.950	25,000
2022-07-07	16.790	16.790	16.000	16.190	3.760	7,500
2022-07-06	16.940	16.940	16.350	16.600	3.855	8,000
2022-07-04	15.900	16.990	15.900	16.420	3.813	18,000
2022-07-01	16.100	16.100	15.790	16.000	3.716	11,000
2022-06-30	16.000	16.250	15.550	15.790	3.667	19,000
2022-06-29	16.750	16.880	15.410	15.710	3.648	52,000
2022-06-28	17.100	17.100	16.650	16.650	3.867	60,000
2022-06-27	18.000	18.000	18.000	18.000	4.180	500
2022-06-24	18.500	18.500	17.400	18.000	4.180	14,000
2022-06-23	17.300	17.950	17.300	17.940	4.166	24,000
2022-06-22	17.100	17.300	17.000	17.030	3.955	7,000
2022-06-21	16.810	17.100	16.810	17.100	3.971	4,000
2022-06-20	17.140	17.140	16.800	17.000	3.948	5,000
2022-06-17	17.470	17.470	17.400	17.400	4.041	3,000
2022-06-16	17.010	17.050	16.990	17.000	3.948	4,500
2022-06-15	17.000	17.490	17.000	17.010	3.950	4,500
2022-06-14	17.000	17.500	17.000	17.400	4.041	2,000
2022-06-13	17.300	17.300	17.250	17.250	4.006	3,500
2022-06-10	17.100	17.100	17.100	17.100	3.971	500
2022-06-09	17.250	17.250	17.010	17.010	3.950	3,500
2022-06-08	17.000	17.070	17.000	17.000	3.948	1,500
2022-06-07	17.480	17.480	17.070	17.070	3.964	6,500
2022-06-06	17.000	17.240	17.000	17.240	4.004	10,500
2022-06-03	17.000	17.000	17.000	17.000	3.948	5,500
2022-06-02	17.000	17.240	17.000	17.230	4.001	8,500
2022-06-01	16.900	16.900	16.750	16.750	3.890	3,500
2022-05-30	17.250	17.250	16.850	16.980	3.943	3,500
2022-05-27	17.000	17.010	17.000	17.010	3.950	3,000
2022-05-26	16.780	16.990	16.780	16.990	3.946	2,500
2022-05-25	16.640	16.640	16.100	16.600	3.855	7,500
2022-05-24	17.000	17.000	17.000	17.000	3.948	5,000
2022-05-23	17.250	17.300	17.000	17.000	3.948	6,000
2022-05-20	16.950	17.250	16.950	17.250	4.006	6,000
2022-05-19	17.000	17.000	16.660	16.720	3.883	4,000
2022-05-18	17.000	17.180	17.000	17.180	3.990	3,000
2022-05-16	17.200	17.240	16.850	16.850	3.913	6,500
2022-05-13	16.700	17.300	16.700	17.170	3.987	14,000
2022-05-12	16.200	16.700	16.010	16.460	3.823	26,500
2022-05-11	17.540	17.540	16.850	17.000	3.948	15,500
2022-05-10	18.000	18.000	17.400	17.540	4.073	56,500
2022-05-09	18.220	18.490	17.750	17.850	4.145	54,500
2022-05-06	18.000	18.700	18.000	18.500	4.296	9,000
2022-04-28	18.100	18.250	17.900	18.250	4.238	6,500
2022-04-27	18.310	18.500	18.260	18.300	4.250	12,500
2022-04-26	18.520	18.600	18.260	18.350	4.261	21,500
2022-04-25	18.250	19.440	18.250	18.850	4.378	19,000

← NewerPage 18 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.