Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	22.000	22.010	20.020	20.210	11.850	1,106,659
2025-02-10	22.650	22.700	22.000	22.240	13.041	358,853
2025-02-07	21.500	22.550	21.100	22.390	13.129	854,945
2025-02-06	21.000	22.300	20.970	21.460	12.583	1,202,869
2025-02-04	20.350	20.650	19.800	20.500	12.020	235,161
2025-02-03	20.440	20.440	19.980	20.010	11.733	26,112
2025-01-31	20.600	20.600	19.930	19.980	11.715	110,671
2025-01-30	20.700	20.700	19.730	19.970	11.710	158,125
2025-01-29	20.150	20.230	19.850	19.990	11.721	26,823
2025-01-28	20.850	20.850	19.510	19.830	11.627	152,402
2025-01-27	20.710	21.100	20.200	20.220	11.856	81,507
2025-01-24	20.800	20.990	20.510	20.690	12.132	93,665
2025-01-23	20.620	21.100	20.620	20.870	12.237	394,251
2025-01-22	21.100	21.300	20.800	21.090	12.366	215,379
2025-01-21	22.450	22.490	20.750	20.830	12.214	516,160
2025-01-20	20.100	21.970	20.100	21.820	12.794	1,187,152
2025-01-17	20.480	20.480	19.830	19.970	11.710	80,573
2025-01-16	20.010	20.500	19.500	20.230	11.862	92,877
2025-01-15	19.960	20.390	19.900	20.040	11.751	148,956
2025-01-14	19.120	20.500	18.100	19.850	11.639	197,305
2025-01-13	20.300	20.300	19.060	19.320	11.328	187,677
2025-01-10	20.260	20.370	19.750	19.950	11.698	279,794
2025-01-09	21.840	21.980	20.020	20.240	11.868	357,355
2025-01-08	23.060	23.480	21.260	21.840	12.806	353,890
2025-01-07	23.910	23.990	22.880	23.280	13.650	531,217
2025-01-06	23.490	24.790	23.060	23.910	14.020	1,023,177
2025-01-03	23.470	23.470	23.000	23.060	13.521	524,667
2025-01-02	23.010	23.350	22.820	23.000	13.486	3,583,580
2025-01-01	22.800	23.300	22.590	22.990	13.480	710,191
2024-12-31	23.390	23.390	22.240	22.810	13.375	443,450
2024-12-30	22.350	22.880	22.240	22.660	13.287	716,993
2024-12-27	23.250	23.400	22.150	22.430	13.152	819,370
2024-12-26	20.410	22.650	20.400	22.520	13.205	1,029,341
2024-12-24	20.730	21.500	20.350	20.590	12.073	791,567
2024-12-23	20.760	20.800	20.410	20.690	12.132	326,467
2024-12-20	20.000	20.950	19.800	20.700	12.138	902,956
2024-12-19	20.280	20.400	19.750	19.910	11.674	513,088
2024-12-18	20.000	20.400	19.910	20.000	11.727	338,627
2024-12-17	20.000	20.190	19.620	20.040	11.751	131,542
2024-12-16	20.200	20.300	19.510	20.060	11.762	292,489
2024-12-13	20.000	20.050	19.700	20.000	11.727	639,725
2024-12-12	20.030	20.080	19.800	19.970	11.710	307,014
2024-12-11	19.200	20.100	19.160	20.040	11.751	1,309,966
2024-12-10	19.700	19.700	19.000	19.250	11.287	802,386
2024-12-09	19.340	19.610	19.050	19.500	11.434	978,858
2024-12-06	18.870	19.350	18.600	19.200	11.258	877,949
2024-12-05	18.940	19.100	18.650	18.740	10.988	583,001
2024-12-04	18.250	19.500	18.200	18.710	10.971	1,217,691
2024-12-03	18.300	18.370	18.060	18.210	10.678	260,220
2024-12-02	17.950	18.390	17.840	18.010	10.560	364,479
2024-11-29	17.250	17.980	17.220	17.840	10.461	427,250
2024-11-28	17.040	17.280	17.000	17.150	10.056	85,540
2024-11-27	16.800	17.180	16.800	17.040	9.992	101,897
2024-11-26	17.020	17.190	16.820	16.860	9.886	186,618
2024-11-25	17.080	17.400	17.000	17.020	9.980	304,645
2024-11-22	17.370	17.370	17.050	17.070	10.009	39,496
2024-11-21	17.450	17.450	17.010	17.200	10.085	240,885
2024-11-20	17.150	17.470	17.050	17.320	10.156	301,559
2024-11-19	17.490	17.500	17.060	17.100	10.027	102,479
2024-11-18	17.500	17.500	17.020	17.310	10.150	213,677

← NewerPage 8 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.