Altern Energy Limited (PSX:ALTN)
Pakistan · Delayed Price · Currency is PKR 8.38
+0.06 (0.72%)
At close: May 25, 2026
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.69 | 8.78 | 8.36 | 8.49 | 8.49 | -1.51% | 213,712 |
| May 14, 2026 | 8.51 | 8.79 | 8.50 | 8.62 | 8.62 | 0.94% | 283,270 |
| May 13, 2026 | 8.90 | 8.90 | 8.50 | 8.54 | 8.54 | -1.84% | 203,812 |
| May 12, 2026 | 8.71 | 9.06 | 8.51 | 8.70 | 8.70 | -0.11% | 361,304 |
| May 11, 2026 | 8.78 | 8.90 | 8.65 | 8.71 | 8.71 | -0.80% | 59,330 |
| May 8, 2026 | 9.07 | 9.10 | 8.20 | 8.78 | 8.78 | -1.35% | 162,237 |
| May 7, 2026 | 9.15 | 9.15 | 8.85 | 8.90 | 8.90 | 0.34% | 168,421 |
| May 6, 2026 | 8.93 | 9.00 | 8.61 | 8.87 | 8.87 | 2.54% | 507,365 |
| May 5, 2026 | 8.67 | 8.81 | 8.52 | 8.65 | 8.65 | - | 102,611 |
| May 4, 2026 | 8.41 | 9.40 | 8.40 | 8.65 | 8.65 | 2.37% | 562,872 |
| Apr 30, 2026 | 8.25 | 8.54 | 8.10 | 8.45 | 8.45 | 0.96% | 286,121 |
| Apr 29, 2026 | 8.60 | 8.60 | 8.35 | 8.37 | 8.37 | -1.65% | 435,777 |
| Apr 28, 2026 | 8.73 | 8.73 | 8.45 | 8.51 | 8.51 | -0.58% | 238,484 |
| Apr 27, 2026 | 8.65 | 8.67 | 8.41 | 8.56 | 8.56 | -0.93% | 219,363 |
| Apr 24, 2026 | 8.73 | 8.74 | 7.75 | 8.64 | 8.64 | 0.35% | 513,459 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.31 | 8.61 | 8.61 | -1.49% | 381,276 |
| Apr 22, 2026 | 8.88 | 8.93 | 8.51 | 8.74 | 8.74 | -3.10% | 675,791 |
| Apr 21, 2026 | 8.84 | 9.25 | 8.84 | 9.02 | 9.02 | -0.66% | 384,641 |
| Apr 20, 2026 | 9.38 | 9.54 | 8.75 | 9.08 | 9.08 | -3.20% | 680,874 |
| Apr 17, 2026 | 9.25 | 9.46 | 9.25 | 9.38 | 9.38 | 1.85% | 249,417 |
| Apr 16, 2026 | 9.05 | 9.24 | 9.05 | 9.21 | 9.21 | 1.77% | 376,571 |
| Apr 15, 2026 | 8.90 | 9.13 | 8.75 | 9.05 | 9.05 | 3.90% | 397,644 |
| Apr 14, 2026 | 8.76 | 8.76 | 8.56 | 8.71 | 8.71 | 1.40% | 202,844 |
| Apr 13, 2026 | 8.63 | 8.77 | 8.40 | 8.59 | 8.59 | -0.46% | 421,748 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.51 | 8.63 | 8.63 | 0.12% | 389,888 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.31 | 8.62 | 8.62 | -1.15% | 148,611 |
| Apr 8, 2026 | 8.32 | 8.75 | 8.32 | 8.72 | 8.72 | 7.26% | 449,950 |
| Apr 7, 2026 | 8.28 | 8.28 | 8.08 | 8.13 | 8.13 | -0.37% | 59,920 |
| Apr 6, 2026 | 8.07 | 8.28 | 8.00 | 8.16 | 8.16 | 0.99% | 77,964 |
| Apr 3, 2026 | 8.25 | 8.25 | 8.01 | 8.08 | 8.08 | -1.94% | 492,963 |
| Apr 2, 2026 | 8.30 | 8.39 | 8.02 | 8.24 | 8.24 | -1.08% | 38,537 |
| Apr 1, 2026 | 8.06 | 8.41 | 8.06 | 8.33 | 8.33 | 3.87% | 149,903 |
| Mar 31, 2026 | 8.05 | 8.25 | 8.00 | 8.02 | 8.02 | - | 445,585 |
| Mar 30, 2026 | 8.35 | 8.35 | 8.00 | 8.02 | 8.02 | -3.49% | 292,733 |
| Mar 27, 2026 | 8.51 | 8.69 | 8.13 | 8.31 | 8.31 | -1.42% | 90,131 |
| Mar 26, 2026 | 8.65 | 8.90 | 8.40 | 8.43 | 8.43 | -3.88% | 155,097 |
| Mar 25, 2026 | 8.76 | 8.88 | 8.61 | 8.77 | 8.77 | 1.39% | 348,919 |
| Mar 24, 2026 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | 0.58% | 206,853 |
| Mar 19, 2026 | 8.55 | 8.68 | 8.40 | 8.60 | 8.60 | -0.58% | 50,787 |
| Mar 18, 2026 | 8.54 | 8.69 | 8.54 | 8.65 | 8.65 | 1.41% | 38,098 |
| Mar 17, 2026 | 9.12 | 9.12 | 8.26 | 8.53 | 8.53 | 0.59% | 59,447 |
| Mar 16, 2026 | 8.50 | 8.94 | 8.45 | 8.48 | 8.48 | -2.86% | 293,086 |
| Mar 13, 2026 | 8.50 | 8.89 | 8.50 | 8.73 | 8.73 | 2.11% | 100,794 |
| Mar 12, 2026 | 8.77 | 8.77 | 8.50 | 8.55 | 8.55 | 0.12% | 134,484 |