Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.090	8.090	7.820	7.900	7.900	389,733
2026-07-24	7.890	7.990	7.540	7.890	7.890	256,019
2026-07-23	7.820	7.980	7.700	7.710	7.710	493,034
2026-07-22	7.910	8.100	7.840	7.850	7.850	511,799
2026-07-21	8.190	8.200	7.910	7.980	7.980	172,034
2026-07-20	8.090	8.180	7.850	8.000	8.000	714,456
2026-07-17	8.200	8.290	8.030	8.090	8.090	369,483
2026-07-16	8.070	8.330	8.070	8.200	8.200	208,070
2026-07-15	8.150	8.320	8.100	8.140	8.140	140,189
2026-07-14	8.480	8.480	8.010	8.110	8.110	497,829
2026-07-13	8.400	8.500	8.050	8.360	8.360	687,690
2026-07-10	8.130	8.350	8.130	8.280	8.280	225,320
2026-07-09	8.200	8.300	8.160	8.200	8.200	374,171
2026-07-08	8.390	8.400	8.150	8.240	8.240	419,325
2026-07-07	8.410	8.550	8.350	8.390	8.390	983,473
2026-07-06	8.370	8.500	8.230	8.390	8.390	995,592
2026-07-03	8.490	8.490	8.200	8.290	8.290	970,394
2026-07-02	8.270	8.520	8.200	8.380	8.380	365,103
2026-07-01	8.280	8.400	8.170	8.190	8.190	1,126,140
2026-06-30	8.190	8.300	8.090	8.120	8.120	750,166
2026-06-29	8.300	8.440	8.010	8.120	8.120	609,844
2026-06-24	8.530	8.530	8.230	8.250	8.250	1,021,662
2026-06-23	8.550	8.740	8.300	8.310	8.310	612,288
2026-06-22	8.850	8.850	8.510	8.520	8.520	297,785
2026-06-19	8.640	8.900	8.530	8.560	8.560	683,283
2026-06-18	8.630	8.730	8.500	8.550	8.550	229,610
2026-06-17	8.750	8.750	8.430	8.530	8.530	430,008
2026-06-16	8.780	8.940	8.650	8.750	8.750	310,228
2026-06-15	8.900	8.950	8.660	8.760	8.760	340,338
2026-06-12	9.000	9.000	8.700	8.760	8.760	200,997
2026-06-11	9.090	9.100	8.700	8.810	8.810	380,877
2026-06-10	8.300	9.200	8.300	9.110	9.110	1,633,127
2026-06-09	8.380	8.390	8.330	8.370	8.370	142,072
2026-06-08	8.240	8.400	8.050	8.270	8.270	211,895
2026-06-05	8.200	8.390	8.200	8.230	8.230	110,265
2026-06-04	8.290	8.290	8.020	8.210	8.210	98,657
2026-06-03	8.200	8.200	8.050	8.130	8.130	174,606
2026-06-02	8.100	8.390	8.100	8.200	8.200	99,715
2026-06-01	8.260	8.420	8.160	8.200	8.200	183,549
2026-05-29	8.400	8.490	8.000	8.250	8.250	471,776
2026-05-25	8.660	8.660	8.250	8.380	8.380	78,141
2026-05-22	8.500	8.500	8.250	8.320	8.320	130,429
2026-05-21	8.550	8.550	8.250	8.370	8.370	258,292
2026-05-20	8.480	8.500	8.300	8.430	8.430	104,040
2026-05-19	8.130	8.450	8.130	8.290	8.290	55,128
2026-05-18	8.550	8.550	8.250	8.260	8.260	168,732
2026-05-15	8.690	8.780	8.360	8.490	8.490	213,712
2026-05-14	8.510	8.790	8.500	8.620	8.620	283,270
2026-05-13	8.900	8.900	8.500	8.540	8.540	203,812
2026-05-12	8.710	9.060	8.510	8.700	8.700	361,304
2026-05-11	8.780	8.900	8.650	8.710	8.710	59,330
2026-05-08	9.070	9.100	8.200	8.780	8.780	162,237
2026-05-07	9.150	9.150	8.850	8.900	8.900	168,421
2026-05-06	8.930	9.000	8.610	8.870	8.870	507,365
2026-05-05	8.670	8.810	8.520	8.650	8.650	102,611
2026-05-04	8.410	9.400	8.400	8.650	8.650	562,872
2026-04-30	8.250	8.540	8.100	8.450	8.450	286,121
2026-04-29	8.600	8.600	8.350	8.370	8.370	435,777
2026-04-28	8.730	8.730	8.450	8.510	8.510	238,484
2026-04-27	8.650	8.670	8.410	8.560	8.560	219,363

← NewerPage 2 of 3 · 124 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.