Altern Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 21.420 | 21.420 | 20.800 | 20.840 | 4.840 | 13,500 |
| 2022-01-26 | 21.250 | 21.250 | 20.800 | 20.800 | 4.830 | 12,000 |
| 2022-01-25 | 21.650 | 21.650 | 21.250 | 21.250 | 4.935 | 12,500 |
| 2022-01-24 | 20.800 | 21.650 | 20.710 | 21.650 | 5.028 | 17,500 |
| 2022-01-21 | 21.000 | 21.450 | 21.000 | 21.050 | 4.888 | 4,500 |
| 2022-01-20 | 21.050 | 21.050 | 20.520 | 21.000 | 4.877 | 15,000 |
| 2022-01-19 | 21.500 | 21.500 | 21.010 | 21.050 | 4.888 | 18,000 |
| 2022-01-18 | 21.460 | 21.650 | 21.460 | 21.500 | 4.993 | 4,500 |
| 2022-01-17 | 21.410 | 21.700 | 21.400 | 21.420 | 4.974 | 7,500 |
| 2022-01-14 | 22.000 | 22.470 | 21.400 | 21.400 | 4.970 | 9,000 |
| 2022-01-13 | 22.150 | 22.190 | 21.700 | 22.000 | 5.109 | 17,500 |
| 2022-01-12 | 22.490 | 22.500 | 21.800 | 22.000 | 5.109 | 59,500 |
| 2022-01-11 | 22.100 | 22.290 | 22.000 | 22.080 | 5.128 | 25,000 |
| 2022-01-10 | 21.760 | 22.300 | 21.760 | 22.230 | 5.162 | 2,000 |
| 2022-01-07 | 21.750 | 22.000 | 20.500 | 21.730 | 5.046 | 12,000 |
| 2022-01-06 | 22.230 | 22.960 | 21.850 | 21.900 | 5.086 | 64,000 |
| 2022-01-05 | 21.600 | 23.250 | 21.500 | 22.590 | 5.246 | 88,500 |
| 2022-01-04 | 22.000 | 22.360 | 21.600 | 21.630 | 5.023 | 85,000 |
| 2022-01-03 | 22.900 | 22.900 | 21.700 | 21.960 | 5.100 | 64,000 |
| 2021-12-31 | 22.000 | 22.450 | 21.610 | 21.690 | 5.037 | 37,500 |
| 2021-12-30 | 23.780 | 23.790 | 22.150 | 22.260 | 5.169 | 73,500 |
| 2021-12-29 | 23.810 | 23.810 | 22.150 | 22.990 | 5.339 | 256,000 |
| 2021-12-28 | 41.820 | 41.840 | 40.050 | 40.650 | 5.144 | 327,000 |
| 2021-12-27 | 44.000 | 44.000 | 41.520 | 41.690 | 5.275 | 493,500 |
| 2021-12-24 | 41.300 | 41.300 | 40.600 | 41.300 | 5.226 | 970,500 |
| 2021-12-23 | 38.420 | 38.420 | 38.420 | 38.420 | 4.862 | 314,500 |
| 2021-12-22 | 35.740 | 35.740 | 35.740 | 35.740 | 4.523 | 500 |
| 2021-12-20 | 31.190 | 31.190 | 31.190 | 31.190 | 3.947 | 11,500 |
| 2021-12-17 | 26.600 | 29.020 | 26.600 | 29.020 | 3.672 | 197,000 |
| 2021-12-16 | 26.500 | 27.990 | 26.500 | 27.000 | 3.417 | 26,000 |
| 2021-12-15 | 27.500 | 27.670 | 27.100 | 27.670 | 3.501 | 224,000 |
| 2021-12-14 | 25.010 | 26.000 | 25.000 | 25.740 | 3.257 | 162,000 |
| 2021-12-13 | 23.500 | 25.310 | 23.500 | 25.310 | 3.203 | 21,500 |
| 2021-12-08 | 23.500 | 23.600 | 23.500 | 23.550 | 2.980 | 12,500 |
| 2021-12-01 | 23.500 | 23.500 | 23.500 | 23.500 | 2.974 | 500 |
| 2021-11-30 | 23.390 | 23.500 | 23.390 | 23.500 | 2.974 | 59,500 |
| 2021-11-25 | 23.200 | 23.200 | 23.200 | 23.200 | 2.936 | 500 |
| 2021-11-08 | 21.750 | 23.430 | 21.750 | 23.400 | 2.961 | 4,500 |
| 2021-11-04 | 22.100 | 23.480 | 22.010 | 23.480 | 2.971 | 3,000 |
| 2021-11-01 | 23.750 | 23.750 | 23.750 | 23.750 | 3.005 | 500 |
| 2021-10-29 | 21.750 | 23.750 | 21.750 | 23.750 | 3.005 | 2,000 |
| 2021-10-28 | 23.500 | 23.500 | 23.500 | 23.500 | 2.974 | 500 |
| 2021-10-25 | 23.000 | 23.000 | 23.000 | 23.000 | 2.910 | 500 |
| 2021-10-22 | 21.950 | 21.950 | 21.950 | 21.950 | 2.778 | 1,500 |
← NewerPage 20 of 20 · 1,184 trading days
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.