Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.470	11.480	11.000	11.170	11.170	1,311,380
2025-10-31	11.480	11.480	11.110	11.330	11.330	665,187
2025-10-30	11.790	11.790	11.250	11.320	11.320	438,436
2025-10-29	12.090	12.090	11.350	11.530	11.530	669,156
2025-10-28	11.860	12.480	11.860	11.880	11.880	2,653,643
2025-10-27	13.070	13.590	13.000	13.170	13.170	588,640
2025-10-24	13.450	13.490	13.000	13.310	13.310	730,095
2025-10-23	13.500	13.690	13.300	13.350	13.350	748,725
2025-10-22	13.430	13.690	13.250	13.470	13.470	450,136
2025-10-21	13.810	14.050	13.320	13.590	13.590	424,880
2025-10-20	14.010	14.190	13.660	13.770	13.770	960,002
2025-10-17	14.190	14.190	13.730	13.810	13.810	532,062
2025-10-16	13.990	14.220	13.780	14.090	14.090	2,836,395
2025-10-15	13.080	14.230	13.050	13.710	13.710	3,040,294
2025-10-14	13.000	13.100	12.900	12.960	12.960	418,253
2025-10-13	12.810	13.000	12.400	12.870	12.870	1,003,425
2025-10-10	12.710	13.180	12.400	12.980	12.980	682,829
2025-10-09	12.990	13.050	12.750	12.960	12.960	317,618
2025-10-08	12.710	13.230	12.510	12.880	12.880	280,569
2025-10-07	12.960	13.200	12.800	12.980	12.980	524,312
2025-10-06	13.250	13.350	12.030	12.910	12.910	1,198,571
2025-10-03	13.460	13.650	12.510	13.210	13.210	586,536
2025-10-02	13.470	13.660	13.330	13.460	13.460	919,387
2025-10-01	13.600	13.750	13.450	13.510	13.510	976,629
2025-09-30	13.800	14.000	13.410	13.540	13.540	1,343,639
2025-09-29	13.960	13.990	13.600	13.790	13.790	1,074,606
2025-09-26	13.860	14.250	13.860	13.940	13.940	1,634,334
2025-09-25	13.580	14.250	13.580	13.980	13.980	2,610,098
2025-09-24	13.800	13.850	13.530	13.580	13.580	855,799
2025-09-23	14.200	14.250	13.650	13.700	13.700	2,035,334
2025-09-22	14.260	14.420	13.870	14.130	14.130	9,813,981
2025-09-19	12.710	13.870	12.500	13.870	13.870	9,113,108
2025-09-18	12.540	12.750	12.500	12.610	12.610	1,325,250
2025-09-17	12.460	12.740	12.460	12.510	12.510	734,025
2025-09-16	12.390	12.640	12.380	12.500	12.500	937,780
2025-09-15	12.470	12.640	12.470	12.560	12.560	201,669
2025-09-12	12.620	12.620	12.410	12.440	12.440	433,998
2025-09-11	12.570	12.780	12.450	12.540	12.540	919,445
2025-09-10	12.530	12.820	12.300	12.560	12.560	914,850
2025-09-09	13.060	13.070	12.010	12.460	12.460	1,853,884
2025-09-08	13.490	13.490	12.950	13.010	13.010	1,407,097
2025-09-05	12.790	13.490	12.420	13.040	13.040	6,173,955
2025-09-04	12.320	12.390	12.200	12.280	12.280	980,996
2025-09-03	12.210	12.380	12.100	12.180	12.180	2,300,517
2025-09-02	12.020	12.390	11.800	12.070	12.070	5,394,707
2025-09-01	13.740	14.250	12.370	12.580	12.580	9,202,901
2025-08-29	13.860	13.920	13.550	13.740	13.740	2,646,655
2025-08-28	13.780	14.300	13.500	13.850	13.850	2,668,643
2025-08-27	14.990	14.990	13.590	13.780	13.780	7,792,814
2025-08-26	14.990	15.520	14.250	15.100	15.100	17,211,020
2025-08-25	13.000	14.110	13.000	14.110	14.110	7,350,263
2025-08-22	11.650	12.850	11.500	12.830	12.830	9,122,773
2025-08-21	11.500	11.860	11.400	11.680	11.680	697,848
2025-08-20	11.800	11.950	11.650	11.810	11.810	868,746
2025-08-19	11.400	12.250	11.400	11.780	11.780	4,833,371
2025-08-18	11.490	11.690	11.350	11.510	11.510	620,480
2025-08-15	11.500	11.540	11.400	11.450	11.450	1,258,697
2025-08-13	11.380	11.550	11.380	11.500	11.500	703,872
2025-08-12	11.400	11.550	11.370	11.450	11.450	602,164
2025-08-11	11.550	11.590	11.360	11.410	11.410	634,144

← NewerPage 5 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.