Altern Energy Limited (PSX:ALTN)
Pakistan · Delayed Price · Currency is PKR 12.44
-0.10 (-0.80%)
At close: Sep 12, 2025
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.62 | 12.62 | 12.41 | 12.44 | 12.44 | -0.80% | 433,998 |
| Sep 11, 2025 | 12.57 | 12.78 | 12.45 | 12.54 | 12.54 | -0.16% | 919,445 |
| Sep 10, 2025 | 12.53 | 12.82 | 12.30 | 12.56 | 12.56 | 0.80% | 914,850 |
| Sep 9, 2025 | 13.06 | 13.07 | 12.01 | 12.46 | 12.46 | -4.23% | 1,853,884 |
| Sep 8, 2025 | 13.49 | 13.49 | 12.95 | 13.01 | 13.01 | -0.23% | 1,407,097 |
| Sep 5, 2025 | 12.79 | 13.49 | 12.42 | 13.04 | 13.04 | 6.19% | 6,173,955 |
| Sep 4, 2025 | 12.32 | 12.39 | 12.20 | 12.28 | 12.28 | 0.82% | 980,996 |
| Sep 3, 2025 | 12.21 | 12.38 | 12.10 | 12.18 | 12.18 | 0.91% | 2,300,517 |
| Sep 2, 2025 | 12.02 | 12.39 | 11.80 | 12.07 | 12.07 | -4.05% | 5,394,707 |
| Sep 1, 2025 | 13.74 | 14.25 | 12.37 | 12.58 | 12.58 | -8.44% | 9,202,901 |
| Aug 29, 2025 | 13.86 | 13.92 | 13.55 | 13.74 | 13.74 | -0.79% | 2,646,655 |
| Aug 28, 2025 | 13.78 | 14.30 | 13.50 | 13.85 | 13.85 | 0.51% | 2,668,643 |
| Aug 27, 2025 | 14.99 | 14.99 | 13.59 | 13.78 | 13.78 | -8.74% | 7,792,814 |
| Aug 26, 2025 | 14.99 | 15.52 | 14.25 | 15.10 | 15.10 | 7.02% | 17,211,020 |
| Aug 25, 2025 | 13.00 | 14.11 | 13.00 | 14.11 | 14.11 | 9.98% | 7,350,263 |
| Aug 22, 2025 | 11.65 | 12.85 | 11.50 | 12.83 | 12.83 | 9.85% | 9,122,773 |
| Aug 21, 2025 | 11.50 | 11.86 | 11.40 | 11.68 | 11.68 | -1.10% | 697,848 |
| Aug 20, 2025 | 11.80 | 11.95 | 11.65 | 11.81 | 11.81 | 0.25% | 868,746 |
| Aug 19, 2025 | 11.40 | 12.25 | 11.40 | 11.78 | 11.78 | 2.35% | 4,833,371 |
| Aug 18, 2025 | 11.49 | 11.69 | 11.35 | 11.51 | 11.51 | 0.52% | 620,480 |
| Aug 15, 2025 | 11.50 | 11.54 | 11.40 | 11.45 | 11.45 | -0.43% | 1,258,697 |
| Aug 13, 2025 | 11.38 | 11.55 | 11.38 | 11.50 | 11.50 | 0.44% | 703,872 |
| Aug 12, 2025 | 11.40 | 11.55 | 11.37 | 11.45 | 11.45 | 0.35% | 602,164 |
| Aug 11, 2025 | 11.55 | 11.59 | 11.36 | 11.41 | 11.41 | -0.78% | 634,144 |
| Aug 8, 2025 | 11.37 | 11.64 | 11.21 | 11.50 | 11.50 | 1.77% | 676,761 |
| Aug 7, 2025 | 11.27 | 11.38 | 11.22 | 11.30 | 11.30 | 0.27% | 751,339 |
| Aug 6, 2025 | 11.35 | 11.39 | 11.25 | 11.27 | 11.27 | -0.35% | 508,570 |
| Aug 5, 2025 | 11.35 | 11.51 | 11.23 | 11.31 | 11.31 | -0.18% | 528,555 |
| Aug 4, 2025 | 11.34 | 11.51 | 11.19 | 11.33 | 11.33 | - | 851,064 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.22 | 11.33 | 11.33 | 0.18% | 277,428 |
| Jul 31, 2025 | 11.25 | 11.35 | 11.20 | 11.31 | 11.31 | 0.89% | 408,340 |
| Jul 30, 2025 | 11.30 | 11.34 | 11.16 | 11.21 | 11.21 | -0.44% | 313,718 |
| Jul 29, 2025 | 11.39 | 11.50 | 11.21 | 11.26 | 11.26 | -0.62% | 442,004 |
| Jul 28, 2025 | 11.55 | 11.55 | 11.30 | 11.33 | 11.33 | -0.87% | 523,784 |
| Jul 25, 2025 | 11.30 | 11.72 | 11.30 | 11.43 | 11.43 | 0.44% | 1,106,565 |
| Jul 24, 2025 | 11.30 | 11.49 | 11.22 | 11.38 | 11.38 | 1.16% | 478,438 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.11 | 11.25 | 11.25 | -0.35% | 804,688 |
| Jul 22, 2025 | 11.40 | 11.60 | 11.21 | 11.29 | 11.29 | -0.44% | 803,503 |
| Jul 21, 2025 | 11.43 | 11.50 | 11.25 | 11.34 | 11.34 | -0.79% | 364,986 |
| Jul 18, 2025 | 11.66 | 11.80 | 11.35 | 11.43 | 11.43 | -1.55% | 939,440 |
| Jul 17, 2025 | 11.16 | 11.80 | 11.16 | 11.61 | 11.61 | 4.13% | 2,194,182 |
| Jul 16, 2025 | 11.19 | 11.25 | 10.99 | 11.15 | 11.15 | 1.09% | 1,532,343 |
| Jul 15, 2025 | 11.84 | 11.91 | 10.99 | 11.03 | 11.03 | -6.68% | 5,660,363 |
| Jul 14, 2025 | 12.15 | 12.20 | 11.77 | 11.82 | 11.82 | -1.66% | 2,189,530 |
| Jul 11, 2025 | 12.24 | 12.24 | 11.83 | 12.02 | 12.02 | -0.99% | 1,478,145 |
| Jul 10, 2025 | 12.33 | 12.50 | 12.01 | 12.14 | 12.14 | 2.79% | 5,725,352 |
| Jul 9, 2025 | 11.10 | 12.10 | 11.01 | 11.81 | 11.81 | 7.36% | 15,510,710 |
| Jul 8, 2025 | 10.95 | 11.02 | 10.95 | 11.00 | 11.00 | 0.27% | 1,246,234 |
| Jul 7, 2025 | 11.29 | 11.29 | 10.96 | 10.97 | 10.97 | -0.36% | 2,113,660 |
| Jul 4, 2025 | 11.12 | 11.12 | 10.99 | 11.01 | 11.01 | -0.09% | 485,091 |