Altern Energy Limited (PSX:ALTN)
Pakistan · Delayed Price · Currency is PKR 12.14
+0.11 (0.91%)
At close: Dec 19, 2025
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.80 | 12.70 | 11.75 | 12.03 | 12.03 | 2.82% | 7,212,272 |
| Dec 17, 2025 | 11.50 | 11.84 | 11.38 | 11.70 | 11.70 | 2.99% | 4,830,353 |
| Dec 16, 2025 | 11.30 | 11.50 | 11.15 | 11.36 | 11.36 | 1.07% | 1,930,250 |
| Dec 15, 2025 | 11.35 | 11.68 | 11.20 | 11.24 | 11.24 | -0.97% | 997,631 |
| Dec 12, 2025 | 11.59 | 11.75 | 11.10 | 11.35 | 11.35 | -0.79% | 1,231,806 |
| Dec 11, 2025 | 11.21 | 11.95 | 11.21 | 11.44 | 11.44 | 2.51% | 5,745,523 |
| Dec 10, 2025 | 10.90 | 11.70 | 10.81 | 11.16 | 11.16 | 2.86% | 4,085,430 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 1,241,411 |
| Dec 8, 2025 | 10.96 | 11.09 | 10.83 | 10.90 | 10.90 | 0.18% | 891,205 |
| Dec 5, 2025 | 10.98 | 10.98 | 10.82 | 10.88 | 10.88 | 0.09% | 174,116 |
| Dec 4, 2025 | 10.99 | 10.99 | 10.81 | 10.87 | 10.87 | - | 502,149 |
| Dec 3, 2025 | 11.04 | 11.04 | 10.85 | 10.87 | 10.87 | -0.09% | 1,141,613 |
| Dec 2, 2025 | 11.03 | 11.04 | 10.84 | 10.88 | 10.88 | -0.37% | 550,133 |
| Dec 1, 2025 | 10.91 | 11.06 | 10.81 | 10.92 | 10.92 | 0.28% | 1,346,478 |
| Nov 28, 2025 | 11.00 | 11.08 | 10.70 | 10.89 | 10.89 | -0.64% | 405,038 |
| Nov 27, 2025 | 11.08 | 11.08 | 10.90 | 10.96 | 10.96 | -0.81% | 565,781 |
| Nov 26, 2025 | 10.87 | 11.60 | 10.87 | 11.05 | 11.05 | 1.75% | 1,575,823 |
| Nov 25, 2025 | 10.92 | 11.14 | 10.85 | 10.86 | 10.86 | -0.46% | 478,542 |
| Nov 24, 2025 | 11.00 | 11.10 | 10.86 | 10.91 | 10.91 | - | 707,989 |
| Nov 21, 2025 | 11.25 | 11.33 | 10.90 | 10.91 | 10.91 | -2.68% | 2,029,358 |
| Nov 20, 2025 | 11.29 | 11.30 | 11.01 | 11.21 | 11.21 | 1.17% | 324,730 |
| Nov 19, 2025 | 11.25 | 11.33 | 11.02 | 11.08 | 11.08 | -0.72% | 460,975 |
| Nov 18, 2025 | 11.24 | 11.65 | 11.13 | 11.16 | 11.16 | -0.62% | 895,117 |
| Nov 17, 2025 | 11.15 | 11.25 | 11.02 | 11.23 | 11.23 | 1.91% | 222,414 |
| Nov 14, 2025 | 11.00 | 11.30 | 10.80 | 11.02 | 11.02 | 1.47% | 1,668,774 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.80 | 10.86 | 10.86 | -0.82% | 356,351 |
| Nov 12, 2025 | 10.99 | 11.18 | 10.86 | 10.95 | 10.95 | -0.36% | 346,751 |
| Nov 11, 2025 | 11.25 | 11.25 | 10.80 | 10.99 | 10.99 | -1.70% | 452,059 |
| Nov 10, 2025 | 11.23 | 11.25 | 11.06 | 11.18 | 11.18 | 0.45% | 421,253 |
| Nov 7, 2025 | 11.10 | 11.30 | 11.01 | 11.13 | 11.13 | -0.62% | 204,506 |
| Nov 6, 2025 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 1.63% | 290,953 |
| Nov 5, 2025 | 11.11 | 11.30 | 11.00 | 11.02 | 11.02 | -0.99% | 519,965 |
| Nov 4, 2025 | 11.18 | 11.27 | 11.05 | 11.13 | 11.13 | -0.36% | 337,516 |
| Nov 3, 2025 | 11.47 | 11.48 | 11.00 | 11.17 | 11.17 | -1.41% | 1,311,380 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.11 | 11.33 | 11.33 | 0.09% | 665,187 |
| Oct 30, 2025 | 11.79 | 11.79 | 11.25 | 11.32 | 11.32 | -1.82% | 438,436 |
| Oct 29, 2025 | 12.09 | 12.09 | 11.35 | 11.53 | 11.53 | -2.95% | 669,156 |
| Oct 28, 2025 | 11.86 | 12.48 | 11.86 | 11.88 | 11.88 | -9.79% | 2,653,643 |
| Oct 27, 2025 | 13.07 | 13.59 | 13.00 | 13.17 | 13.17 | -1.05% | 588,640 |
| Oct 24, 2025 | 13.45 | 13.49 | 13.00 | 13.31 | 13.31 | -0.30% | 730,095 |
| Oct 23, 2025 | 13.50 | 13.69 | 13.30 | 13.35 | 13.35 | -0.89% | 748,725 |
| Oct 22, 2025 | 13.43 | 13.69 | 13.25 | 13.47 | 13.47 | -0.88% | 450,136 |
| Oct 21, 2025 | 13.81 | 14.05 | 13.32 | 13.59 | 13.59 | -1.31% | 424,880 |
| Oct 20, 2025 | 14.01 | 14.19 | 13.66 | 13.77 | 13.77 | -0.29% | 960,002 |
| Oct 17, 2025 | 14.19 | 14.19 | 13.73 | 13.81 | 13.81 | -1.99% | 532,062 |
| Oct 16, 2025 | 13.99 | 14.22 | 13.78 | 14.09 | 14.09 | 2.77% | 2,836,395 |
| Oct 15, 2025 | 13.08 | 14.23 | 13.05 | 13.71 | 13.71 | 5.79% | 3,040,294 |
| Oct 14, 2025 | 13.00 | 13.10 | 12.90 | 12.96 | 12.96 | 0.70% | 418,253 |
| Oct 13, 2025 | 12.81 | 13.00 | 12.40 | 12.87 | 12.87 | -0.85% | 1,003,425 |
| Oct 10, 2025 | 12.71 | 13.18 | 12.40 | 12.98 | 12.98 | 0.15% | 682,829 |