Altern Energy Limited (PSX:ALTN)
Pakistan
· Delayed Price · Currency is PKR 10.88
+0.01 (0.09%)
At close: Dec 5, 2025
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.99 | 13.05 | 12.75 | 12.96 | 12.96 | 0.62% | 317,618 |
| Oct 8, 2025 | 12.71 | 13.23 | 12.51 | 12.88 | 12.88 | -0.77% | 280,569 |
| Oct 7, 2025 | 12.96 | 13.20 | 12.80 | 12.98 | 12.98 | 0.54% | 524,312 |
| Oct 6, 2025 | 13.25 | 13.35 | 12.03 | 12.91 | 12.91 | -2.27% | 1,198,571 |
| Oct 3, 2025 | 13.46 | 13.65 | 12.51 | 13.21 | 13.21 | -1.86% | 586,536 |
| Oct 2, 2025 | 13.47 | 13.66 | 13.33 | 13.46 | 13.46 | -0.37% | 919,387 |
| Oct 1, 2025 | 13.60 | 13.75 | 13.45 | 13.51 | 13.51 | -0.22% | 976,629 |
| Sep 30, 2025 | 13.80 | 14.00 | 13.41 | 13.54 | 13.54 | -1.81% | 1,343,639 |
| Sep 29, 2025 | 13.96 | 13.99 | 13.60 | 13.79 | 13.79 | -1.08% | 1,074,606 |
| Sep 26, 2025 | 13.86 | 14.25 | 13.86 | 13.94 | 13.94 | -0.29% | 1,634,334 |
| Sep 25, 2025 | 13.58 | 14.25 | 13.58 | 13.98 | 13.98 | 2.95% | 2,610,098 |
| Sep 24, 2025 | 13.80 | 13.85 | 13.53 | 13.58 | 13.58 | -0.88% | 855,799 |
| Sep 23, 2025 | 14.20 | 14.25 | 13.65 | 13.70 | 13.70 | -3.04% | 2,035,334 |
| Sep 22, 2025 | 14.26 | 14.42 | 13.87 | 14.13 | 14.13 | 1.87% | 9,813,981 |
| Sep 19, 2025 | 12.71 | 13.87 | 12.50 | 13.87 | 13.87 | 9.99% | 9,113,108 |
| Sep 18, 2025 | 12.54 | 12.75 | 12.50 | 12.61 | 12.61 | 0.80% | 1,325,250 |
| Sep 17, 2025 | 12.46 | 12.74 | 12.46 | 12.51 | 12.51 | 0.08% | 734,025 |
| Sep 16, 2025 | 12.39 | 12.64 | 12.38 | 12.50 | 12.50 | -0.48% | 937,780 |
| Sep 15, 2025 | 12.47 | 12.64 | 12.47 | 12.56 | 12.56 | 0.96% | 201,669 |
| 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 |