Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.710	12.390	11.710	12.100	12.100	1,387,731
2025-05-12	12.240	12.240	11.890	11.910	11.910	1,331,118
2025-05-09	11.180	11.210	10.510	11.130	11.130	400,993
2025-05-08	11.750	11.800	10.400	10.880	10.880	1,704,995
2025-05-07	11.110	12.300	11.110	11.560	11.560	1,837,038
2025-05-06	12.500	12.500	12.210	12.310	12.310	148,279
2025-05-05	12.490	12.490	12.280	12.380	12.380	203,744
2025-05-02	12.160	12.700	12.160	12.490	12.490	255,880
2025-04-30	12.790	12.790	11.990	12.250	12.250	352,817
2025-04-29	12.950	13.000	12.590	12.620	12.620	658,401
2025-04-28	12.800	12.800	12.410	12.550	12.550	224,821
2025-04-25	12.940	12.970	12.650	12.690	12.690	195,479
2025-04-24	12.900	12.970	12.750	12.830	12.830	187,369
2025-04-23	12.870	13.000	12.800	12.940	12.940	194,610
2025-04-22	13.050	13.150	12.800	12.860	12.860	380,887
2025-04-21	13.110	13.240	12.980	13.000	13.000	858,489
2025-04-18	13.340	13.340	13.000	13.100	13.100	440,864
2025-04-17	13.600	13.600	13.110	13.250	13.250	891,328
2025-04-16	13.700	13.750	13.400	13.540	13.540	248,875
2025-04-15	13.850	13.850	13.550	13.660	13.660	401,665
2025-04-14	14.490	14.490	13.400	13.680	13.680	1,024,388
2025-04-11	13.590	13.750	13.400	13.570	13.570	219,803
2025-04-10	13.490	13.700	13.270	13.610	13.610	701,037
2025-04-09	13.140	13.980	12.600	13.250	13.250	207,052
2025-04-08	13.000	13.250	12.900	12.940	12.940	306,882
2025-04-07	13.300	13.470	12.060	12.850	12.850	616,589
2025-04-04	13.350	13.400	13.210	13.290	13.290	350,956
2025-04-03	13.370	13.500	13.210	13.440	13.440	585,173
2025-03-27	13.350	13.500	13.010	13.370	13.370	638,639
2025-03-26	13.520	13.520	13.230	13.450	13.450	689,011
2025-03-25	13.800	13.800	13.460	13.500	13.500	642,483
2025-03-24	13.970	13.970	13.500	13.790	13.790	439,770
2025-03-21	13.870	13.940	13.700	13.720	13.720	507,669
2025-03-20	13.920	13.920	13.750	13.870	13.870	493,261
2025-03-19	13.500	13.800	13.330	13.720	13.720	298,085
2025-03-18	13.690	13.690	13.270	13.470	13.470	516,946
2025-03-17	13.800	13.950	13.230	13.530	13.530	1,596,376
2025-03-14	13.870	13.950	13.700	13.800	13.800	1,525,662
2025-03-13	13.860	13.950	13.700	13.720	13.720	574,601
2025-03-12	13.850	13.900	13.760	13.810	13.810	1,161,256
2025-03-11	13.890	13.930	13.700	13.810	13.810	834,873
2025-03-10	13.850	14.000	13.700	13.740	13.740	721,547
2025-03-07	13.930	13.930	13.700	13.850	13.850	354,949
2025-03-06	13.850	13.890	13.510	13.840	13.840	308,152
2025-03-05	13.750	14.300	13.700	13.720	13.720	1,468,739
2025-03-04	14.290	14.480	13.850	13.880	13.880	909,385
2025-03-03	15.000	15.000	13.910	14.220	14.220	1,106,164
2025-02-28	15.080	15.400	14.700	14.730	14.730	2,626,949
2025-02-27	14.990	15.130	13.910	15.060	15.060	8,087,458
2025-02-26	24.000	24.300	22.900	23.450	13.750	6,917,600
2025-02-25	25.800	25.950	23.740	24.000	14.073	9,469,067
2025-02-24	27.200	27.200	25.850	25.990	15.239	16,190,170
2025-02-21	23.200	24.970	22.800	24.730	14.501	1,739,322
2025-02-20	24.200	24.490	22.500	22.700	13.310	1,204,891
2025-02-19	22.110	24.200	21.760	23.750	13.926	1,340,827
2025-02-18	22.050	22.250	21.750	22.020	12.912	241,534
2025-02-17	21.750	22.260	21.650	22.010	12.906	400,743
2025-02-14	22.000	22.460	21.200	21.550	12.636	1,585,902
2025-02-13	18.700	20.420	18.450	20.420	11.973	823,629
2025-02-12	18.650	19.390	18.200	18.560	10.883	2,289,071

← NewerPage 7 of 20 · 1,186 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.