Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.370	11.640	11.210	11.500	11.500	676,761
2025-08-07	11.270	11.380	11.220	11.300	11.300	751,339
2025-08-06	11.350	11.390	11.250	11.270	11.270	508,570
2025-08-05	11.350	11.510	11.230	11.310	11.310	528,555
2025-08-04	11.340	11.510	11.190	11.330	11.330	851,064
2025-08-01	11.400	11.400	11.220	11.330	11.330	277,428
2025-07-31	11.250	11.350	11.200	11.310	11.310	408,340
2025-07-30	11.300	11.340	11.160	11.210	11.210	313,718
2025-07-29	11.390	11.500	11.210	11.260	11.260	442,004
2025-07-28	11.550	11.550	11.300	11.330	11.330	523,784
2025-07-25	11.300	11.720	11.300	11.430	11.430	1,106,565
2025-07-24	11.300	11.490	11.220	11.380	11.380	478,438
2025-07-23	11.550	11.550	11.110	11.250	11.250	804,688
2025-07-22	11.400	11.600	11.210	11.290	11.290	803,503
2025-07-21	11.430	11.500	11.250	11.340	11.340	364,986
2025-07-18	11.660	11.800	11.350	11.430	11.430	939,440
2025-07-17	11.160	11.800	11.160	11.610	11.610	2,194,182
2025-07-16	11.190	11.250	10.990	11.150	11.150	1,532,343
2025-07-15	11.840	11.910	10.990	11.030	11.030	5,660,363
2025-07-14	12.150	12.200	11.770	11.820	11.820	2,189,530
2025-07-11	12.240	12.240	11.830	12.020	12.020	1,478,145
2025-07-10	12.330	12.500	12.010	12.140	12.140	5,725,352
2025-07-09	11.100	12.100	11.010	11.810	11.810	15,510,718
2025-07-08	10.950	11.020	10.950	11.000	11.000	1,246,234
2025-07-07	11.290	11.290	10.960	10.970	10.970	2,113,660
2025-07-04	11.120	11.120	10.990	11.010	11.010	485,091
2025-07-03	11.040	11.080	10.950	11.020	11.020	386,964
2025-07-02	11.090	11.120	10.950	11.040	11.040	790,821
2025-07-01	11.200	11.200	10.910	11.020	11.020	1,636,271
2025-06-30	11.140	11.140	11.000	11.040	11.040	1,901,641
2025-06-27	11.330	11.400	11.000	11.030	11.030	1,787,018
2025-06-26	11.480	11.480	11.130	11.200	11.200	351,217
2025-06-25	11.600	11.600	11.290	11.310	11.310	370,564
2025-06-24	11.420	11.450	11.250	11.390	11.390	190,550
2025-06-23	11.430	11.430	10.960	11.030	11.030	569,252
2025-06-20	11.780	11.780	11.320	11.340	11.340	1,172,039
2025-06-19	11.850	11.850	11.530	11.540	11.540	324,188
2025-06-18	11.790	11.900	11.600	11.650	11.650	378,057
2025-06-17	11.540	11.710	11.400	11.700	11.700	535,006
2025-06-16	11.410	11.590	11.370	11.440	11.440	323,334
2025-06-13	11.520	11.630	11.350	11.390	11.390	552,292
2025-06-12	11.700	11.720	11.510	11.620	11.620	647,610
2025-06-11	11.750	11.800	11.610	11.700	11.700	409,837
2025-06-10	11.690	11.730	11.620	11.690	11.690	236,848
2025-06-05	11.720	11.720	11.600	11.680	11.680	364,233
2025-06-04	11.750	11.750	11.600	11.650	11.650	197,323
2025-06-03	11.580	11.740	11.520	11.630	11.630	266,966
2025-06-02	11.790	11.790	11.600	11.630	11.630	334,507
2025-05-30	11.790	11.800	11.600	11.710	11.710	115,791
2025-05-29	11.700	11.770	11.650	11.710	11.710	246,003
2025-05-27	11.710	11.800	11.700	11.700	11.700	230,393
2025-05-26	11.850	11.880	11.660	11.710	11.710	255,046
2025-05-23	11.720	11.850	11.300	11.730	11.730	250,375
2025-05-22	11.790	11.840	11.700	11.710	11.710	284,884
2025-05-21	11.710	11.800	11.680	11.700	11.700	271,201
2025-05-20	11.900	11.900	11.700	11.720	11.720	688,479
2025-05-19	11.830	11.840	11.710	11.810	11.810	186,320
2025-05-16	11.820	11.990	11.700	11.770	11.770	310,765
2025-05-15	11.860	11.990	11.740	11.760	11.760	406,900
2025-05-14	12.050	12.100	11.750	11.850	11.850	761,329

← NewerPage 6 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.