Altern Energy Limited (PSX:ALTN)
Pakistan · Delayed Price · Currency is PKR 7.45
-0.30 (-3.87%)
At close: Jul 31, 2026
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.70 | 7.75 | 7.40 | 7.45 | 7.45 | -3.87% | 1,674,083 |
| Jul 30, 2026 | 7.85 | 7.90 | 7.61 | 7.75 | 7.75 | -1.65% | 287,618 |
| Jul 29, 2026 | 7.95 | 7.95 | 7.81 | 7.88 | 7.88 | 0.51% | 56,055 |
| Jul 28, 2026 | 8.04 | 8.04 | 7.80 | 7.84 | 7.84 | -0.76% | 228,950 |
| Jul 27, 2026 | 8.09 | 8.09 | 7.82 | 7.90 | 7.90 | 0.13% | 389,733 |
| Jul 24, 2026 | 7.89 | 7.99 | 7.54 | 7.89 | 7.89 | 2.33% | 256,019 |
| Jul 23, 2026 | 7.82 | 7.98 | 7.70 | 7.71 | 7.71 | -1.78% | 493,034 |
| Jul 22, 2026 | 7.91 | 8.10 | 7.84 | 7.85 | 7.85 | -1.63% | 511,799 |
| Jul 21, 2026 | 8.19 | 8.20 | 7.91 | 7.98 | 7.98 | -0.25% | 172,034 |
| Jul 20, 2026 | 8.09 | 8.18 | 7.85 | 8.00 | 8.00 | -1.11% | 714,456 |
| Jul 17, 2026 | 8.20 | 8.29 | 8.03 | 8.09 | 8.09 | -1.34% | 369,483 |
| Jul 16, 2026 | 8.07 | 8.33 | 8.07 | 8.20 | 8.20 | 0.74% | 208,070 |
| Jul 15, 2026 | 8.15 | 8.32 | 8.10 | 8.14 | 8.14 | 0.37% | 140,189 |
| Jul 14, 2026 | 8.48 | 8.48 | 8.01 | 8.11 | 8.11 | -2.99% | 497,829 |
| Jul 13, 2026 | 8.40 | 8.50 | 8.05 | 8.36 | 8.36 | 0.97% | 687,690 |
| Jul 10, 2026 | 8.13 | 8.35 | 8.13 | 8.28 | 8.28 | 0.98% | 225,320 |
| Jul 9, 2026 | 8.20 | 8.30 | 8.16 | 8.20 | 8.20 | -0.49% | 374,171 |
| Jul 8, 2026 | 8.39 | 8.40 | 8.15 | 8.24 | 8.24 | -1.79% | 419,325 |
| Jul 7, 2026 | 8.41 | 8.55 | 8.35 | 8.39 | 8.39 | - | 983,473 |
| Jul 6, 2026 | 8.37 | 8.50 | 8.23 | 8.39 | 8.39 | 1.21% | 995,592 |
| Jul 3, 2026 | 8.49 | 8.49 | 8.20 | 8.29 | 8.29 | -1.07% | 970,394 |
| Jul 2, 2026 | 8.27 | 8.52 | 8.20 | 8.38 | 8.38 | 2.32% | 365,103 |
| Jul 1, 2026 | 8.28 | 8.40 | 8.17 | 8.19 | 8.19 | 0.86% | 1,126,140 |
| Jun 30, 2026 | 8.19 | 8.30 | 8.09 | 8.12 | 8.12 | - | 750,166 |
| Jun 29, 2026 | 8.30 | 8.44 | 8.01 | 8.12 | 8.12 | -1.58% | 609,844 |
| Jun 24, 2026 | 8.53 | 8.53 | 8.23 | 8.25 | 8.25 | -0.72% | 1,021,662 |
| Jun 23, 2026 | 8.55 | 8.74 | 8.30 | 8.31 | 8.31 | -2.46% | 612,288 |
| Jun 22, 2026 | 8.85 | 8.85 | 8.51 | 8.52 | 8.52 | -0.47% | 297,785 |
| Jun 19, 2026 | 8.64 | 8.90 | 8.53 | 8.56 | 8.56 | 0.12% | 683,283 |
| Jun 18, 2026 | 8.63 | 8.73 | 8.50 | 8.55 | 8.55 | 0.23% | 229,610 |
| Jun 17, 2026 | 8.75 | 8.75 | 8.43 | 8.53 | 8.53 | -2.51% | 430,008 |
| Jun 16, 2026 | 8.78 | 8.94 | 8.65 | 8.75 | 8.75 | -0.11% | 310,228 |
| Jun 15, 2026 | 8.90 | 8.95 | 8.66 | 8.76 | 8.76 | - | 340,338 |
| Jun 12, 2026 | 9.00 | 9.00 | 8.70 | 8.76 | 8.76 | -0.57% | 200,997 |
| Jun 11, 2026 | 9.09 | 9.10 | 8.70 | 8.81 | 8.81 | -3.29% | 380,877 |
| Jun 10, 2026 | 8.30 | 9.20 | 8.30 | 9.11 | 9.11 | 8.84% | 1,633,127 |
| Jun 9, 2026 | 8.38 | 8.39 | 8.33 | 8.37 | 8.37 | 1.21% | 142,072 |
| Jun 8, 2026 | 8.24 | 8.40 | 8.05 | 8.27 | 8.27 | 0.49% | 211,895 |
| Jun 5, 2026 | 8.20 | 8.39 | 8.20 | 8.23 | 8.23 | 0.24% | 110,265 |
| Jun 4, 2026 | 8.29 | 8.29 | 8.02 | 8.21 | 8.21 | 0.98% | 98,657 |
| Jun 3, 2026 | 8.20 | 8.20 | 8.05 | 8.13 | 8.13 | -0.85% | 174,606 |
| Jun 2, 2026 | 8.10 | 8.39 | 8.10 | 8.20 | 8.20 | - | 99,715 |
| Jun 1, 2026 | 8.26 | 8.42 | 8.16 | 8.20 | 8.20 | -0.61% | 183,549 |
| May 29, 2026 | 8.40 | 8.49 | 8.00 | 8.25 | 8.25 | -1.55% | 471,776 |
| May 25, 2026 | 8.66 | 8.66 | 8.25 | 8.38 | 8.38 | 0.72% | 78,141 |
| May 22, 2026 | 8.50 | 8.50 | 8.25 | 8.32 | 8.32 | -0.60% | 130,429 |
| May 21, 2026 | 8.55 | 8.55 | 8.25 | 8.37 | 8.37 | -0.71% | 258,292 |
| May 20, 2026 | 8.48 | 8.50 | 8.30 | 8.43 | 8.43 | 1.69% | 104,040 |
| May 19, 2026 | 8.13 | 8.45 | 8.13 | 8.29 | 8.29 | 0.36% | 55,128 |
| May 18, 2026 | 8.55 | 8.55 | 8.25 | 8.26 | 8.26 | -2.71% | 168,732 |