Altern Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	17.840	17.870	17.350	17.380	10.191	205,281
2024-11-14	17.940	17.940	17.500	17.700	10.379	448,407
2024-11-13	16.750	18.390	16.510	17.440	10.226	1,294,189
2024-11-12	16.890	16.890	16.700	16.750	9.821	142,413
2024-11-11	16.940	16.940	16.780	16.840	9.874	313,388
2024-11-08	16.420	16.950	16.420	16.810	9.857	196,981
2024-11-07	16.610	16.680	16.500	16.500	9.675	136,904
2024-11-06	16.830	16.830	16.500	16.530	9.692	426,236
2024-11-05	16.800	16.890	16.670	16.680	9.780	171,562
2024-11-04	16.570	16.900	16.510	16.800	9.851	126,436
2024-11-01	16.800	16.800	16.500	16.500	9.675	429,220
2024-10-31	16.580	17.000	16.510	16.830	9.868	385,310
2024-10-30	16.850	16.850	16.410	16.490	9.669	426,154
2024-10-29	16.900	17.000	16.410	16.530	9.692	511,746
2024-10-28	16.950	16.950	16.550	16.580	9.722	232,978
2024-10-25	16.600	16.870	16.410	16.510	9.681	133,052
2024-10-24	16.850	16.890	16.700	16.770	9.833	158,564
2024-10-23	16.770	16.930	16.770	16.820	9.863	1,147,859
2024-10-22	16.680	17.400	16.680	16.770	9.833	1,851,475
2024-10-21	17.750	17.890	16.420	16.680	9.780	1,580,971
2024-10-18	16.490	18.070	16.270	17.220	10.097	2,434,822
2024-10-17	16.680	16.750	16.010	16.430	9.634	1,575,266
2024-10-16	22.600	22.990	21.850	22.060	9.476	4,246,765
2024-10-15	23.490	23.490	21.610	22.250	9.557	7,430,455
2024-10-14	21.790	22.680	20.500	22.520	9.673	2,007,352
2024-10-11	22.160	22.490	21.450	21.850	9.385	167,382
2024-10-10	22.500	23.050	22.000	22.440	9.639	403,921
2024-10-09	22.500	23.250	21.800	22.440	9.639	1,139,028
2024-10-08	23.890	24.600	22.250	22.390	9.617	1,041,874
2024-10-07	24.450	25.000	23.400	24.470	10.511	1,294,995
2024-10-04	22.890	23.690	21.700	23.280	10.000	798,073
2024-10-03	21.610	22.100	21.610	21.930	9.420	110,715
2024-10-02	22.050	23.000	21.600	21.750	9.342	403,007
2024-10-01	21.400	23.310	21.400	22.870	9.823	360,477
2024-09-30	21.300	21.730	21.100	21.190	9.102	25,928
2024-09-27	21.000	21.900	20.500	21.380	9.183	94,848
2024-09-26	21.490	21.490	20.560	20.820	8.943	44,836
2024-09-25	20.630	21.000	20.600	20.900	8.977	15,620
2024-09-24	21.060	21.500	20.520	20.950	8.999	72,608
2024-09-23	22.010	22.010	21.170	21.590	9.274	155,232
2024-09-20	22.990	22.990	21.510	21.930	9.420	356,623
2024-09-19	23.780	25.300	22.830	23.110	9.927	1,015,494
2024-09-18	22.110	23.900	22.100	23.570	10.124	374,732
2024-09-16	22.250	22.470	22.050	22.200	9.536	31,548
2024-09-13	22.100	22.690	22.000	22.370	9.609	18,545
2024-09-12	22.000	22.320	21.820	22.000	9.450	69,770
2024-09-11	22.470	22.900	21.800	22.360	9.604	190,953
2024-09-10	21.560	22.940	21.560	21.850	9.385	5,014
2024-09-09	23.000	23.000	21.550	22.110	9.497	39,930
2024-09-06	21.900	23.250	21.900	22.700	9.750	93,253
2024-09-05	21.900	21.900	21.490	21.670	9.308	46,216
2024-09-04	21.610	22.190	21.010	21.590	9.274	22,365
2024-09-03	22.090	22.090	21.400	21.500	9.235	30,842
2024-09-02	21.100	21.450	21.000	21.070	9.050	46,271
2024-08-30	22.010	22.850	21.010	21.450	9.214	269,179
2024-08-29	22.510	23.490	21.100	22.920	9.845	80,426
2024-08-28	23.000	23.000	22.500	22.630	9.720	44,403
2024-08-27	22.890	23.000	22.600	22.760	9.776	34,146
2024-08-26	22.900	23.500	22.580	22.620	9.716	57,423
2024-08-23	22.200	23.400	22.200	22.480	9.656	24,095

← NewerPage 9 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.