Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.210	11.450	11.210	11.260	11.260	290,943
2026-01-26	11.280	11.300	11.150	11.210	11.210	395,109
2026-01-23	11.270	11.370	11.020	11.250	11.250	313,719
2026-01-22	11.190	11.310	11.010	11.190	11.190	465,909
2026-01-21	11.310	11.310	11.050	11.110	11.110	424,860
2026-01-20	11.120	11.290	11.010	11.260	11.260	708,597
2026-01-19	11.300	11.340	11.050	11.120	11.120	1,300,408
2026-01-16	11.220	11.350	11.190	11.280	11.280	197,696
2026-01-15	11.260	11.470	11.010	11.110	11.110	661,067
2026-01-14	11.550	11.550	11.200	11.260	11.260	1,051,581
2026-01-13	11.630	11.750	11.440	11.470	11.470	567,192
2026-01-12	11.550	11.700	11.500	11.520	11.520	398,722
2026-01-09	11.650	11.800	11.490	11.550	11.550	590,489
2026-01-08	11.690	11.820	11.550	11.570	11.570	543,811
2026-01-07	11.670	11.720	11.550	11.610	11.610	786,081
2026-01-06	11.700	11.800	11.600	11.640	11.640	494,924
2026-01-05	11.840	11.870	11.650	11.680	11.680	1,007,499
2026-01-02	12.000	12.100	11.750	11.870	11.870	863,065
2026-01-01	11.730	12.100	11.710	11.920	11.920	1,058,924
2025-12-31	11.870	12.100	11.700	11.760	11.760	491,644
2025-12-30	12.090	12.250	11.730	11.870	11.870	1,176,912
2025-12-29	12.100	12.400	11.960	11.990	11.990	2,509,943
2025-12-26	11.430	11.890	11.220	11.770	11.770	2,164,978
2025-12-24	11.730	11.730	11.030	11.130	11.130	1,317,631
2025-12-23	11.970	11.970	11.570	11.630	11.630	268,853
2025-12-22	12.000	12.250	11.800	11.850	11.850	567,941
2025-12-19	12.000	12.400	11.770	12.140	12.140	2,433,312
2025-12-18	11.800	12.700	11.750	12.030	12.030	7,212,272
2025-12-17	11.500	11.840	11.380	11.700	11.700	4,830,353
2025-12-16	11.300	11.500	11.150	11.360	11.360	1,930,250
2025-12-15	11.350	11.680	11.200	11.240	11.240	997,631
2025-12-12	11.590	11.750	11.100	11.350	11.350	1,231,806
2025-12-11	11.210	11.950	11.210	11.440	11.440	5,745,523
2025-12-10	10.900	11.700	10.810	11.160	11.160	4,085,430
2025-12-09	10.900	10.900	10.800	10.850	10.850	1,241,411
2025-12-08	10.960	11.090	10.830	10.900	10.900	891,205
2025-12-05	10.980	10.980	10.820	10.880	10.880	174,116
2025-12-04	10.990	10.990	10.810	10.870	10.870	502,149
2025-12-03	11.040	11.040	10.850	10.870	10.870	1,141,613
2025-12-02	11.030	11.040	10.840	10.880	10.880	550,133
2025-12-01	10.910	11.060	10.810	10.920	10.920	1,346,478
2025-11-28	11.000	11.080	10.700	10.890	10.890	405,038
2025-11-27	11.080	11.080	10.900	10.960	10.960	565,781
2025-11-26	10.870	11.600	10.870	11.050	11.050	1,575,823
2025-11-25	10.920	11.140	10.850	10.860	10.860	478,542
2025-11-24	11.000	11.100	10.860	10.910	10.910	707,989
2025-11-21	11.250	11.330	10.900	10.910	10.910	2,029,358
2025-11-20	11.290	11.300	11.010	11.210	11.210	324,730
2025-11-19	11.250	11.330	11.020	11.080	11.080	460,975
2025-11-18	11.240	11.650	11.130	11.160	11.160	895,117
2025-11-17	11.150	11.250	11.020	11.230	11.230	222,414
2025-11-14	11.000	11.300	10.800	11.020	11.020	1,668,774
2025-11-13	11.000	11.000	10.800	10.860	10.860	356,351
2025-11-12	10.990	11.180	10.860	10.950	10.950	346,751
2025-11-11	11.250	11.250	10.800	10.990	10.990	452,059
2025-11-10	11.230	11.250	11.060	11.180	11.180	421,253
2025-11-07	11.100	11.300	11.010	11.130	11.130	204,506
2025-11-06	11.000	11.500	11.000	11.200	11.200	290,953
2025-11-05	11.110	11.300	11.000	11.020	11.020	519,965
2025-11-04	11.180	11.270	11.050	11.130	11.130	337,516

← NewerPage 4 of 20 · 1,183 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.