Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	19.100	19.100	19.100	19.100	4.436	1,500
2022-04-21	19.600	19.610	19.210	19.210	4.461	9,000
2022-04-20	19.980	20.480	19.970	19.970	4.638	15,000
2022-04-19	19.850	20.000	19.510	19.610	4.554	15,000
2022-04-18	19.800	19.800	19.800	19.800	4.598	5,500
2022-04-15	19.300	20.000	19.300	19.800	4.598	13,000
2022-04-14	19.800	19.920	19.500	19.580	4.547	11,000
2022-04-13	19.930	19.930	19.300	19.800	4.598	10,000
2022-04-12	19.500	20.070	19.500	19.930	4.628	16,000
2022-04-11	19.730	19.740	19.100	19.720	4.580	29,500
2022-04-08	19.900	19.900	19.000	19.000	4.412	3,500
2022-04-07	19.390	19.390	19.140	19.140	4.445	1,500
2022-04-06	19.240	19.250	19.000	19.000	4.412	24,000
2022-04-05	19.000	19.010	19.000	19.000	4.412	26,500
2022-04-04	18.950	19.000	18.950	19.000	4.412	11,500
2022-04-01	19.010	19.390	18.800	19.020	4.417	14,000
2022-03-31	18.760	19.370	18.600	19.370	4.498	6,000
2022-03-30	18.830	19.130	18.830	19.000	4.412	2,500
2022-03-29	19.000	19.150	18.950	19.010	4.415	77,000
2022-03-28	18.510	19.000	18.510	18.990	4.410	14,000
2022-03-25	19.000	19.000	19.000	19.000	4.412	6,500
2022-03-24	18.710	18.830	18.400	18.790	4.364	28,500
2022-03-22	19.000	19.000	18.750	18.830	4.373	19,000
2022-03-21	19.000	19.250	18.600	19.000	4.412	136,000
2022-03-18	19.130	19.190	18.850	19.040	4.422	55,500
2022-03-17	19.630	19.630	19.100	19.130	4.443	7,000
2022-03-16	19.490	19.500	19.010	19.090	4.433	56,000
2022-03-15	19.150	19.150	19.010	19.010	4.415	33,000
2022-03-14	19.380	19.380	19.000	19.190	4.456	24,500
2022-03-11	18.800	19.400	18.800	19.400	4.505	9,000
2022-03-10	19.490	20.010	19.400	19.400	4.505	136,000
2022-03-09	19.000	19.200	18.900	19.000	4.412	18,500
2022-03-08	19.490	19.740	18.990	19.000	4.412	26,500
2022-03-07	19.510	20.000	19.000	19.190	4.456	17,000
2022-03-04	19.900	20.000	19.800	20.000	4.645	12,000
2022-03-03	20.020	20.150	19.700	20.000	4.645	10,500
2022-03-02	20.300	20.300	20.070	20.300	4.714	22,500
2022-03-01	20.580	20.700	20.250	20.300	4.714	59,500
2022-02-28	20.250	20.630	20.130	20.620	4.789	23,500
2022-02-25	20.100	20.200	20.100	20.120	4.672	11,500
2022-02-24	20.500	20.500	19.950	20.050	4.656	54,000
2022-02-23	20.750	20.990	20.600	20.600	4.784	18,500
2022-02-22	20.900	20.900	20.710	20.740	4.816	46,000
2022-02-21	20.750	21.260	20.750	20.900	4.854	32,000
2022-02-18	20.750	21.300	20.700	20.980	4.872	36,000
2022-02-17	22.490	22.490	20.660	20.900	4.854	198,500
2022-02-16	22.000	22.350	21.900	22.300	5.179	11,500
2022-02-15	22.000	22.500	21.500	21.670	5.032	59,500
2022-02-14	23.500	23.500	22.060	22.190	5.153	139,500
2022-02-11	24.500	24.970	23.650	23.720	5.508	159,500
2022-02-10	25.150	25.150	23.800	23.980	5.569	404,000
2022-02-09	22.980	23.400	22.850	23.400	5.434	199,500
2022-02-08	21.010	21.800	20.760	21.770	5.056	30,500
2022-02-07	21.400	21.450	21.000	21.020	4.881	27,500
2022-02-03	21.100	21.190	21.050	21.190	4.921	4,500
2022-02-02	21.100	21.380	21.050	21.380	4.965	5,500
2022-02-01	21.000	21.480	21.000	21.250	4.935	8,000
2022-01-31	21.500	21.700	21.000	21.520	4.998	20,500
2022-01-28	20.950	21.520	20.950	21.500	4.993	63,500
2022-01-27	21.420	21.420	20.800	20.840	4.840	13,500

← NewerPage 19 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.